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, 2016 7.150 7.570 6.800 7.250 247,750 +0.41(+5.99%)
May 27, 2016 6.770 6.840 6.840 6.840 124,000 +0.05(+0.74%)
May 26, 2016 6.720 6.855 6.360 6.790 94,924 +0.02(+0.30%)
May 25, 2016 6.940 7.161 6.720 6.770 68,281 -0.04(-0.59%)
May 24, 2016 7.150 7.349 6.810 6.810 112,336 -0.31(-4.35%)
May 23, 2016 6.690 7.150 6.690 7.120 199,630 +0.48(+7.23%)
May 20, 2016 6.400 6.700 6.400 6.640 160,163 +0.28(+4.40%)
May 19, 2016 6.290 6.430 6.210 6.360 187,942 +0.07(+1.11%)
May 18, 2016 6.300 6.300 6.110 6.290 138,407 +0.02(+0.32%)
May 17, 2016 6.250 6.300 6.250 6.270 28,524 -0.03(-0.40%)
May 16, 2016 6.370 6.370 6.230 6.295 246,088 -0.00(-0.08%)
May 13, 2016 6.350 6.363 6.250 6.300 45,216 +0.00(+0.00%)
May 12, 2016 6.380 6.380 6.260 6.300 68,142 -0.01(-0.16%)
May 11, 2016 6.330 6.380 6.270 6.310 108,740 +0.11(+1.77%)
May 10, 2016 6.750 6.890 6.140 6.200 280,945 -0.10(-1.59%)
May 09, 2016 6.255 6.330 6.250 6.300 28,888 +0.00(+0.00%)
May 06, 2016 6.200 6.320 6.200 6.300 15,206 +0.02(+0.32%)
May 05, 2016 6.223 6.300 6.147 6.280 6,056 +0.04(+0.64%)
May 04, 2016 6.180 6.300 6.130 6.240 8,350 -0.03(-0.48%)
May 03, 2016 6.220 6.320 6.220 6.270 10,384 -0.02(-0.32%)
May 02, 2016 6.200 6.320 6.050 6.290 10,160 +0.11(+1.78%)
Apr 29, 2016 6.200 6.300 6.030 6.180 18,060 -0.01(-0.16%)
Apr 28, 2016 6.010 6.190 5.970 6.190 31,761 +0.01(+0.16%)
Apr 27, 2016 6.025 6.195 5.970 6.180 25,333 +0.08(+1.31%)
Apr 26, 2016 5.920 6.120 5.800 6.100 17,388 +0.04(+0.66%)
Apr 25, 2016 6.130 6.210 6.010 6.060 9,417 -0.13(-2.10%)
Apr 22, 2016 5.960 6.200 5.900 6.190 4,380 -0.01(-0.16%)
Apr 21, 2016 5.980 6.230 5.980 6.200 7,877 -0.03(-0.48%)
Apr 20, 2016 6.290 6.290 6.040 6.230 9,749 -0.02(-0.32%)
Apr 19, 2016 6.280 6.290 6.220 6.250 7,446 +0.03(+0.48%)
Apr 18, 2016 6.060 6.290 6.050 6.220 14,227 +0.12(+1.97%)
Apr 15, 2016 5.980 6.230 5.960 6.100 36,616 +0.30(+5.17%)
Apr 14, 2016 5.780 5.960 5.780 5.800 9,363 -0.03(-0.51%)
Apr 13, 2016 5.840 5.880 5.742 5.830 17,548 +0.02(+0.34%)
Apr 12, 2016 5.720 5.960 5.710 5.810 8,836 +0.14(+2.47%)
Apr 11, 2016 5.760 5.960 5.650 5.670 5,689 +0.02(+0.35%)
Apr 08, 2016 5.795 5.840 5.620 5.650 20,517 -0.14(-2.42%)
Apr 07, 2016 5.910 5.940 5.790 5.790 3,916 -0.03(-0.43%)
Apr 06, 2016 6.000 6.120 5.800 5.815 15,416 -0.21(-3.57%)
Apr 05, 2016 6.200 6.200 6.000 6.030 8,194 -0.03(-0.50%)
Apr 04, 2016 6.160 6.190 6.040 6.060 16,361 -0.05(-0.82%)
Apr 01, 2016 6.130 6.250 6.070 6.110 35,688 +0.00(+0.00%)
Mar 31, 2016 6.300 6.300 6.110 6.110 14,629 -0.19(-3.02%)
Mar 30, 2016 6.150 6.300 6.120 6.300 58,743 +0.17(+2.77%)
Mar 29, 2016 6.020 6.160 6.020 6.130 23,516 -0.04(-0.65%)
Mar 28, 2016 6.100 6.190 6.100 6.170 2,350 +0.06(+0.98%)
Mar 24, 2016 6.100 6.110 6.110 6.110 6,900 -0.08(-1.37%)
Mar 23, 2016 6.230 6.280 6.050 6.195 4,448 -0.04(-0.64%)
Mar 22, 2016 6.180 6.250 6.100 6.235 8,976 -0.00(-0.08%)
Mar 21, 2016 6.100 6.280 6.100 6.240 4,658 -0.01(-0.16%)
Mar 18, 2016 6.220 6.290 5.920 6.250 23,505 -0.04(-0.64%)
Mar 17, 2016 6.000 6.330 5.880 6.290 22,574 +0.29(+4.83%)
Mar 16, 2016 6.150 6.210 5.810 6.000 14,480 -0.23(-3.69%)
Mar 15, 2016 6.190 6.300 6.130 6.230 27,230 -0.06(-0.95%)
Mar 14, 2016 6.020 6.300 6.020 6.290 16,985 +0.04(+0.64%)
Mar 11, 2016 6.350 6.350 6.160 6.250 9,133 +0.00(+0.00%)
Mar 10, 2016 5.960 6.250 5.960 6.250 11,719 +0.05(+0.81%)
Mar 09, 2016 6.221 6.221 6.100 6.200 15,084 +0.04(+0.65%)
Mar 08, 2016 6.170 6.200 6.010 6.160 24,871 -0.06(-0.96%)
Mar 07, 2016 6.260 6.330 6.170 6.220 28,358 +0.00(+0.00%)
Mar 04, 2016 6.250 6.250 6.050 6.220 45,960 +0.27(+4.54%)
Mar 03, 2016 5.890 6.125 5.850 5.950 14,947 +0.04(+0.68%)
Mar 02, 2016 5.600 5.990 5.600 5.910 51,782 +0.00(+0.00%)
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.