Skip to main content

Homeowners Choice (NY: HCI )

94.66 -2.96 (-3.03%)
Streaming Delayed Price Updated: 12:21 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 98.73 99.83 97.41 97.62 62,670 -1.45(-1.46%)
Feb 16, 2024 97.50 100.00 96.22 99.07 117,879 +1.55(+1.59%)
Feb 15, 2024 95.37 100.07 94.69 97.52 163,055 +2.84(+3.00%)
Feb 14, 2024 94.15 94.74 92.41 94.68 68,294 +1.40(+1.51%)
Feb 13, 2024 93.85 95.33 92.45 93.28 363,697 -1.33(-1.41%)
Feb 12, 2024 92.88 95.63 92.88 94.61 76,601 +1.21(+1.30%)
Feb 09, 2024 93.02 93.55 92.53 93.40 65,677 +0.77(+0.83%)
Feb 08, 2024 90.76 92.89 90.70 92.63 74,345 +1.94(+2.14%)
Feb 07, 2024 91.73 91.79 90.34 90.69 107,959 -1.01(-1.10%)
Feb 06, 2024 91.33 93.31 90.62 91.69 50,268 +0.54(+0.59%)
Feb 05, 2024 89.45 92.31 88.61 91.15 63,029 +0.67(+0.74%)
Feb 02, 2024 90.66 91.57 89.79 90.49 35,297 -0.24(-0.26%)
Feb 01, 2024 89.24 90.81 87.19 90.73 83,614 +1.43(+1.61%)
Jan 31, 2024 91.29 91.54 89.26 89.29 109,620 -1.80(-1.98%)
Jan 30, 2024 91.90 92.14 89.92 91.10 50,690 -0.64(-0.69%)
Jan 29, 2024 91.64 92.39 90.47 91.73 86,037 -0.14(-0.15%)
Jan 26, 2024 91.16 91.88 90.70 91.87 44,231 +1.10(+1.21%)
Jan 25, 2024 92.76 92.76 90.54 90.78 54,077 -0.83(-0.90%)
Jan 24, 2024 95.60 95.60 91.57 91.60 194,104 -2.93(-3.10%)
Jan 23, 2024 88.70 95.59 87.86 94.53 250,851 +5.00(+5.58%)
Jan 22, 2024 88.00 90.06 88.00 89.53 61,966 +1.53(+1.74%)
Jan 19, 2024 89.62 89.62 87.84 88.00 44,851 -1.07(-1.20%)
Jan 18, 2024 88.07 89.33 86.38 89.06 65,410 +1.20(+1.37%)
Jan 17, 2024 83.11 87.99 81.01 87.86 89,699 +3.48(+4.12%)
Jan 16, 2024 85.27 86.49 84.08 84.38 65,912 -1.14(-1.33%)
Jan 12, 2024 86.66 87.78 85.52 85.52 73,214 +0.26(+0.30%)
Jan 11, 2024 84.65 85.45 82.88 85.26 237,846 -0.65(-0.75%)
Jan 10, 2024 87.36 87.88 85.52 85.91 57,859 -1.56(-1.79%)
Jan 09, 2024 88.09 88.43 87.06 87.47 109,763 -1.01(-1.14%)
Jan 08, 2024 88.65 89.97 86.42 88.48 133,461 -0.61(-0.68%)
Jan 05, 2024 88.63 92.21 88.39 89.08 98,975 -0.18(-0.20%)
Jan 04, 2024 92.92 94.86 89.21 89.26 127,580 -3.53(-3.80%)
Jan 03, 2024 87.83 93.30 87.41 92.79 218,937 +4.72(+5.36%)
Jan 02, 2024 86.73 89.62 86.34 88.07 99,536 +1.04(+1.19%)
Dec 29, 2023 85.24 87.26 83.85 87.03 173,009 +1.25(+1.46%)
Dec 28, 2023 86.69 87.44 85.78 85.78 44,884 -0.90(-1.03%)
Dec 27, 2023 85.05 86.73 84.78 86.67 65,882 +1.85(+2.18%)
Dec 26, 2023 83.98 85.15 83.64 84.82 55,469 +0.79(+0.94%)
Dec 22, 2023 84.58 85.46 83.75 84.03 64,888 -0.31(-0.37%)
Dec 21, 2023 85.68 86.02 83.61 84.34 60,953 -0.36(-0.42%)
Dec 20, 2023 86.53 86.74 83.85 84.70 115,806 -2.19(-2.52%)
Dec 19, 2023 86.68 87.26 85.74 86.89 107,011 +1.28(+1.50%)
Dec 18, 2023 85.94 86.13 83.62 85.61 107,516 +0.30(+0.35%)
Dec 15, 2023 88.11 88.87 84.86 85.31 309,284 -2.70(-3.07%)
Dec 14, 2023 86.10 88.04 85.23 88.01 120,010 +2.46(+2.88%)
Dec 13, 2023 87.28 87.29 84.89 85.55 155,242 -1.24(-1.43%)
Dec 12, 2023 87.68 87.90 86.56 86.79 127,729 -0.88(-1.00%)
Dec 11, 2023 88.29 89.11 87.04 87.67 198,934 -0.36(-0.41%)
Dec 08, 2023 87.63 88.39 86.28 88.03 238,455 +0.35(+0.40%)
Dec 07, 2023 81.56 90.43 81.56 87.68 876,063 +1.75(+2.04%)
Dec 06, 2023 84.98 85.98 84.09 85.93 174,730 +1.41(+1.67%)
Dec 05, 2023 84.03 85.75 83.00 84.51 131,959 -0.07(-0.08%)
Dec 04, 2023 85.30 86.22 84.35 84.58 95,340 -0.97(-1.13%)
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.