Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Health Insurance Inn (NQ: HIIQ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 31.60 32.05 31.35 31.90 220,658 +0.20(+0.63%)
May 30, 2018 30.70 32.60 30.42 31.70 287,855 +1.20(+3.93%)
May 29, 2018 30.30 30.65 29.98 30.50 236,699 -0.05(-0.16%)
May 25, 2018 30.55 30.55 30.55 0 -0.50(-1.61%)
May 24, 2018 32.45 32.60 29.35 31.05 889,701 -1.55(-4.75%)
May 23, 2018 32.20 32.80 31.55 32.60 508,722 +0.30(+0.93%)
May 22, 2018 31.05 32.40 30.40 32.30 409,818 +1.25(+4.03%)
May 21, 2018 29.45 31.15 29.30 31.05 803,546 +1.95(+6.70%)
May 18, 2018 28.60 29.70 28.55 29.10 337,228 +0.55(+1.93%)
May 17, 2018 28.95 29.30 28.45 28.55 168,537 -0.40(-1.38%)
May 16, 2018 28.85 29.50 28.64 28.95 235,171 +0.20(+0.70%)
May 15, 2018 29.25 29.40 28.55 28.75 330,275 -0.45(-1.54%)
May 14, 2018 29.00 30.40 28.79 29.20 558,590 +0.75(+2.64%)
May 11, 2018 28.55 29.25 27.85 28.45 218,189 -0.30(-1.04%)
May 10, 2018 29.30 29.55 28.62 28.75 274,414 -0.70(-2.38%)
May 09, 2018 28.55 29.55 28.30 29.45 413,105 +1.65(+5.94%)
May 08, 2018 27.75 28.40 27.35 27.80 343,472 -0.10(-0.36%)
May 07, 2018 26.65 28.40 26.20 27.90 486,903 +1.25(+4.69%)
May 04, 2018 29.05 29.25 26.40 26.65 523,341 -2.05(-7.14%)
May 03, 2018 26.50 29.25 21.65 28.70 2,257,979 +1.05(+3.80%)
May 02, 2018 28.25 28.40 27.65 27.65 428,095 -0.60(-2.12%)
May 01, 2018 28.35 28.55 27.95 28.25 166,231 -0.25(-0.88%)
Apr 30, 2018 28.40 28.90 28.35 28.50 152,330 +0.15(+0.53%)
Apr 27, 2018 28.50 28.90 27.55 28.35 268,932 -0.15(-0.53%)
Apr 26, 2018 28.45 29.05 28.39 28.50 149,564 +0.10(+0.35%)
Apr 25, 2018 28.50 28.80 28.20 28.40 146,497 +0.05(+0.18%)
Apr 24, 2018 28.40 29.06 28.11 28.35 336,183 +0.40(+1.43%)
Apr 23, 2018 28.60 28.80 27.90 27.95 169,547 -0.50(-1.76%)
Apr 20, 2018 28.50 28.75 28.00 28.45 118,625 -0.15(-0.52%)
Apr 19, 2018 28.65 29.05 28.45 28.60 164,092 -0.15(-0.52%)
Apr 18, 2018 28.65 29.20 28.15 28.75 279,203 +0.25(+0.88%)
Apr 17, 2018 28.85 29.00 28.20 28.50 246,864 -0.10(-0.35%)
Apr 16, 2018 28.75 29.25 28.20 28.60 189,662 +0.20(+0.70%)
Apr 13, 2018 28.20 29.15 28.20 28.40 274,615 +0.30(+1.07%)
Apr 12, 2018 29.20 29.50 27.25 28.10 396,356 -1.00(-3.44%)
Apr 11, 2018 28.15 31.15 28.10 29.10 688,119 +0.80(+2.83%)
Apr 10, 2018 27.85 28.50 26.95 28.30 262,095 +1.00(+3.66%)
Apr 09, 2018 29.15 29.20 27.25 27.30 279,297 -1.65(-5.70%)
Apr 06, 2018 29.20 30.20 28.50 28.95 175,989 -0.45(-1.53%)
Apr 05, 2018 30.15 30.50 29.18 29.40 251,820 -0.60(-2.00%)
Apr 04, 2018 28.60 30.00 28.60 30.00 176,493 +0.70(+2.39%)
Apr 03, 2018 28.80 29.50 28.55 29.30 181,879 +0.75(+2.63%)
Apr 02, 2018 28.90 29.55 28.30 28.55 209,635 -0.35(-1.21%)
Mar 29, 2018 28.90 28.90 28.90 0 -0.35(-1.20%)
Mar 28, 2018 28.90 29.55 28.10 29.25 248,620 +0.25(+0.86%)
Mar 27, 2018 29.90 30.30 28.75 29.00 249,193 -0.75(-2.52%)
Mar 26, 2018 29.90 30.15 29.25 29.75 287,299 +0.45(+1.54%)
Mar 23, 2018 29.95 30.75 29.20 29.30 328,746 -0.75(-2.50%)
Mar 22, 2018 30.85 31.35 29.70 30.05 323,259 -1.05(-3.38%)
Mar 21, 2018 31.20 32.00 30.95 31.10 229,244 +0.05(+0.16%)
Mar 20, 2018 30.00 31.70 30.00 31.05 413,523 +1.00(+3.33%)
Mar 19, 2018 29.85 30.85 29.50 30.05 282,092 -0.10(-0.33%)
Mar 16, 2018 30.40 30.75 29.50 30.15 381,183 -0.30(-0.99%)
Mar 15, 2018 29.75 30.95 29.05 30.45 296,297 +0.85(+2.87%)
Mar 14, 2018 31.10 31.45 29.25 29.60 535,828 -1.30(-4.21%)
Mar 13, 2018 33.20 33.40 30.70 30.90 813,756 -2.25(-6.79%)
Mar 12, 2018 31.90 33.45 31.85 33.15 670,261 +1.55(+4.91%)
Mar 09, 2018 31.35 31.90 30.40 31.60 538,007 +0.70(+2.27%)
Mar 08, 2018 30.75 30.90 30.20 30.90 272,051 +0.35(+1.15%)
Mar 07, 2018 30.25 30.85 29.75 30.55 369,456 -0.15(-0.49%)
Mar 06, 2018 31.55 31.66 30.45 30.70 522,195 -0.80(-2.54%)
Mar 05, 2018 32.35 32.65 30.85 31.50 617,689 -0.95(-2.93%)
Mar 02, 2018 32.75 33.55 31.25 32.45 723,904 -0.10(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.