Skip to main content

Homeowners Choice (NY: HCI )

50.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 50.86 51.84 50.01 50.51 42,311 -0.11(-0.22%)
Sep 21, 2023 51.38 51.74 50.47 50.62 38,220 -1.05(-2.03%)
Sep 20, 2023 53.37 53.37 51.52 51.67 35,928 -1.40(-2.64%)
Sep 19, 2023 52.36 53.48 52.36 53.07 65,967 +0.99(+1.90%)
Sep 18, 2023 53.12 54.02 51.97 52.08 45,929 -0.33(-0.63%)
Sep 15, 2023 54.63 54.97 51.46 52.41 320,069 -2.52(-4.59%)
Sep 14, 2023 55.27 55.89 54.77 54.93 71,889 +0.28(+0.51%)
Sep 13, 2023 53.64 54.80 52.91 54.65 58,851 +1.12(+2.09%)
Sep 12, 2023 52.10 53.85 51.78 53.53 61,247 +1.52(+2.92%)
Sep 11, 2023 53.27 53.72 51.95 52.01 50,728 -0.92(-1.74%)
Sep 08, 2023 52.23 53.64 52.05 52.93 59,913 +1.00(+1.93%)
Sep 07, 2023 50.35 52.14 49.96 51.93 82,232 +2.01(+4.03%)
Sep 06, 2023 51.25 51.70 49.61 49.92 68,862 -1.18(-2.31%)
Sep 05, 2023 51.66 51.99 50.64 51.10 98,591 -1.67(-3.16%)
Sep 01, 2023 53.60 54.14 52.69 52.77 78,997 -0.51(-0.96%)
Aug 31, 2023 54.39 54.39 53.15 53.28 50,647 -0.76(-1.41%)
Aug 30, 2023 53.00 54.52 53.00 54.04 72,335 +0.72(+1.35%)
Aug 29, 2023 51.00 53.55 51.00 53.32 73,374 +2.26(+4.43%)
Aug 28, 2023 55.63 55.63 48.84 51.06 298,353 -4.57(-8.21%)
Aug 25, 2023 56.64 56.91 55.34 55.63 69,026 -0.95(-1.68%)
Aug 24, 2023 57.02 57.82 56.04 56.58 48,847 -0.67(-1.17%)
Aug 23, 2023 56.50 57.45 56.50 57.25 38,402 +0.67(+1.18%)
Aug 22, 2023 56.02 56.80 55.13 56.58 73,982 +0.76(+1.36%)
Aug 21, 2023 56.56 56.56 55.46 55.82 50,569 -0.93(-1.64%)
Aug 18, 2023 55.39 57.37 55.36 56.75 51,008 +0.64(+1.14%)
Aug 17, 2023 57.88 58.02 56.02 56.11 83,178 -1.54(-2.67%)
Aug 16, 2023 58.29 58.67 57.31 57.65 78,586 -1.01(-1.73%)
Aug 15, 2023 57.81 59.30 56.58 58.66 80,074 +0.47(+0.80%)
Aug 14, 2023 58.25 58.25 55.71 58.20 87,704 -0.04(-0.07%)
Aug 11, 2023 61.38 61.92 57.98 58.24 115,308 -3.64(-5.89%)
Aug 10, 2023 63.86 64.42 60.09 61.88 79,453 -1.86(-2.91%)
Aug 09, 2023 63.60 69.52 62.95 63.74 193,072 +3.62(+6.01%)
Aug 08, 2023 58.74 60.90 58.74 60.12 87,899 +1.23(+2.09%)
Aug 07, 2023 59.48 60.56 58.74 58.89 129,808 -0.60(-1.00%)
Aug 04, 2023 60.03 60.54 59.41 59.49 71,242 -0.72(-1.20%)
Aug 03, 2023 60.45 61.27 59.78 60.21 54,112 -0.30(-0.49%)
Aug 02, 2023 61.04 61.62 60.27 60.51 69,853 -1.07(-1.74%)
Aug 01, 2023 61.71 62.17 61.36 61.58 54,625 -0.79(-1.27%)
Jul 31, 2023 61.10 62.69 61.10 62.38 57,093 +1.51(+2.48%)
Jul 28, 2023 61.21 62.71 60.77 60.87 44,788 +0.40(+0.66%)
Jul 27, 2023 62.11 62.52 59.86 60.47 83,144 -1.45(-2.34%)
Jul 26, 2023 62.17 63.44 61.67 61.92 50,980 -0.38(-0.61%)
Jul 25, 2023 59.48 62.54 59.48 62.30 64,294 +2.18(+3.63%)
Jul 24, 2023 59.12 60.18 58.66 60.11 58,353 +1.14(+1.94%)
Jul 21, 2023 59.29 59.33 58.23 58.97 49,724 +0.24(+0.41%)
Jul 20, 2023 58.50 59.34 58.43 58.73 36,229 +0.35(+0.60%)
Jul 19, 2023 58.16 59.07 57.62 58.38 61,529 +0.80(+1.40%)
Jul 18, 2023 58.78 59.52 57.45 57.58 44,131 -1.36(-2.31%)
Jul 17, 2023 58.18 59.48 57.73 58.94 95,718 +0.47(+0.80%)
Jul 14, 2023 59.76 59.76 58.26 58.47 43,002 -1.04(-1.75%)
Jul 13, 2023 60.07 60.67 59.42 59.52 37,927 -0.59(-0.97%)
Jul 12, 2023 59.43 60.84 58.97 60.10 38,573 +1.14(+1.94%)
Jul 11, 2023 58.38 59.29 57.84 58.96 53,222 +0.81(+1.40%)
Jul 10, 2023 58.55 59.39 57.20 58.15 84,713 -0.68(-1.15%)
Jul 07, 2023 58.02 58.93 57.32 58.82 92,180 +0.94(+1.63%)
Jul 06, 2023 58.10 58.78 58.10 57.88 66,835 -0.47(-0.80%)
Jul 05, 2023 60.81 61.05 57.93 58.35 66,401 -3.23(-5.24%)
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.