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, 2017 22.05 22.50 21.85 22.25 299,819 +0.35(+1.60%)
May 30, 2017 21.80 22.05 21.55 21.90 275,152 +0.10(+0.46%)
May 26, 2017 21.25 22.60 21.24 21.80 435,008 +0.60(+2.83%)
May 25, 2017 21.05 21.80 21.05 21.20 368,471 +0.25(+1.19%)
May 24, 2017 20.40 21.00 20.35 20.95 227,288 +0.60(+2.95%)
May 23, 2017 20.10 20.45 19.86 20.35 259,002 +0.25(+1.24%)
May 22, 2017 20.90 21.20 19.90 20.10 361,741 -0.75(-3.60%)
May 19, 2017 20.70 21.45 20.70 20.85 268,247 +0.35(+1.71%)
May 18, 2017 19.95 20.80 19.75 20.50 343,525 +0.45(+2.24%)
May 17, 2017 21.00 21.05 19.95 20.05 527,265 -1.50(-6.96%)
May 16, 2017 21.80 22.20 21.05 21.55 269,008 -0.20(-0.92%)
May 15, 2017 22.50 22.60 21.70 21.75 244,591 -0.55(-2.47%)
May 12, 2017 20.45 22.83 20.45 22.30 805,644 +1.70(+8.25%)
May 11, 2017 20.50 20.85 19.89 20.60 228,494 -0.05(-0.24%)
May 10, 2017 20.60 20.70 20.05 20.65 200,420 +0.30(+1.47%)
May 09, 2017 20.15 20.50 19.55 20.35 307,232 +0.20(+0.99%)
May 08, 2017 20.95 20.95 19.90 20.15 573,919 -1.00(-4.73%)
May 05, 2017 20.00 21.65 19.85 21.15 944,675 +1.10(+5.49%)
May 04, 2017 19.10 20.70 18.55 20.05 1,788,995 +2.95(+17.25%)
May 03, 2017 17.05 17.43 16.70 17.10 341,501 +0.05(+0.29%)
May 02, 2017 17.75 17.95 17.00 17.05 328,969 -0.70(-3.94%)
May 01, 2017 16.95 17.90 16.43 17.75 678,494 +1.00(+5.97%)
Apr 28, 2017 16.15 16.90 16.05 16.75 496,073 +0.70(+4.36%)
Apr 27, 2017 16.00 16.45 15.85 16.05 269,549 +0.15(+0.94%)
Apr 26, 2017 15.75 16.05 15.40 15.90 254,118 +0.00(+0.00%)
Apr 25, 2017 16.00 16.43 15.45 15.90 723,560 +0.05(+0.32%)
Apr 24, 2017 15.95 15.96 15.70 15.85 159,841 +0.15(+0.96%)
Apr 21, 2017 15.85 16.00 15.65 15.70 218,776 -0.10(-0.63%)
Apr 20, 2017 15.60 15.95 15.60 15.80 283,306 +0.40(+2.60%)
Apr 19, 2017 15.80 15.90 15.05 15.40 237,058 -0.35(-2.22%)
Apr 18, 2017 15.50 15.90 15.35 15.75 343,657 +0.25(+1.61%)
Apr 17, 2017 15.10 15.65 15.07 15.50 351,817 +0.40(+2.65%)
Apr 13, 2017 15.65 15.82 15.05 15.10 266,393 -0.55(-3.51%)
Apr 12, 2017 16.90 16.90 15.45 15.65 413,608 -1.35(-7.94%)
Apr 11, 2017 16.00 17.00 16.00 17.00 439,507 +0.95(+5.92%)
Apr 10, 2017 16.40 16.55 16.00 16.05 295,151 -0.40(-2.43%)
Apr 07, 2017 16.20 16.50 16.00 16.45 330,377 +0.25(+1.54%)
Apr 06, 2017 15.85 16.20 15.40 16.20 168,165 +0.25(+1.57%)
Apr 05, 2017 16.20 16.40 15.90 15.95 177,472 -0.15(-0.93%)
Apr 04, 2017 15.85 16.23 15.75 16.10 231,817 +0.10(+0.63%)
Apr 03, 2017 16.15 16.35 15.40 16.00 392,299 +0.00(+0.00%)
Mar 31, 2017 16.20 16.25 15.60 16.00 332,091 +0.05(+0.31%)
Mar 30, 2017 15.10 15.95 15.10 15.95 262,610 +0.90(+5.98%)
Mar 29, 2017 14.95 15.35 14.90 15.05 190,998 +0.15(+1.01%)
Mar 28, 2017 14.30 14.95 14.30 14.90 281,848 +0.60(+4.20%)
Mar 27, 2017 15.05 15.40 13.80 14.30 1,078,234 -1.25(-8.04%)
Mar 24, 2017 16.05 16.35 15.47 15.55 358,687 -0.55(-3.42%)
Mar 23, 2017 15.60 16.25 15.60 16.10 216,263 +0.45(+2.88%)
Mar 22, 2017 15.80 16.00 15.50 15.65 200,836 -0.15(-0.95%)
Mar 21, 2017 16.50 16.50 15.76 15.80 241,677 -0.70(-4.24%)
Mar 20, 2017 16.55 16.80 16.20 16.50 330,892 +0.00(+0.00%)
Mar 17, 2017 16.70 16.75 16.30 16.50 345,476 -0.15(-0.90%)
Mar 16, 2017 16.90 16.90 16.60 16.65 326,042 -0.20(-1.19%)
Mar 15, 2017 16.70 17.00 16.70 16.85 329,326 +0.05(+0.30%)
Mar 14, 2017 16.65 16.95 16.50 16.80 316,793 +0.00(+0.00%)
Mar 13, 2017 16.35 17.00 16.05 16.80 715,198 +1.05(+6.67%)
Mar 10, 2017 15.65 15.85 15.50 15.75 283,352 +0.05(+0.32%)
Mar 09, 2017 15.50 16.35 15.50 15.70 566,535 +0.05(+0.32%)
Mar 08, 2017 15.30 16.00 14.90 15.65 1,939,584 -1.70(-9.80%)
Mar 07, 2017 18.10 18.20 17.12 17.35 333,026 -0.65(-3.61%)
Mar 06, 2017 16.75 18.15 16.55 18.00 494,653 +1.20(+7.14%)
Mar 03, 2017 17.90 18.24 16.45 16.80 514,748 -0.80(-4.55%)
Mar 02, 2017 19.00 19.00 15.30 17.60 1,095,505 -0.25(-1.40%)
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.