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 (%)
Feb 28, 2017 17.50 18.05 17.50 17.95 246,785 +0.35(+1.99%)
Feb 27, 2017 17.80 18.10 17.55 17.60 168,384 -0.35(-1.95%)
Feb 24, 2017 17.45 18.10 17.45 17.95 121,032 +0.10(+0.56%)
Feb 23, 2017 18.00 18.07 17.40 17.85 192,868 -0.20(-1.11%)
Feb 22, 2017 17.90 18.30 17.90 18.05 156,837 +0.00(+0.00%)
Feb 21, 2017 18.25 18.35 17.90 18.05 156,287 -0.15(-0.82%)
Feb 17, 2017 18.20 18.20 18.20 0 +0.00(+0.00%)
Feb 16, 2017 18.55 18.55 17.75 18.20 162,364 -0.30(-1.62%)
Feb 15, 2017 17.95 18.70 17.67 18.50 427,928 +0.65(+3.64%)
Feb 14, 2017 17.45 18.25 17.25 17.85 139,524 +0.10(+0.56%)
Feb 13, 2017 19.25 19.25 17.15 17.75 601,943 -1.50(-7.79%)
Feb 10, 2017 19.75 19.82 19.10 19.25 197,537 -0.50(-2.53%)
Feb 09, 2017 19.55 19.85 19.35 19.75 137,000 +0.30(+1.54%)
Feb 08, 2017 19.70 19.70 19.10 19.45 127,652 -0.25(-1.27%)
Feb 07, 2017 19.20 19.75 19.00 19.70 217,818 +0.65(+3.41%)
Feb 06, 2017 18.95 19.15 18.60 19.05 192,540 +0.10(+0.53%)
Feb 03, 2017 19.05 19.30 18.66 18.95 115,035 -0.20(-1.04%)
Feb 02, 2017 18.80 19.45 18.80 19.15 80,060 +0.10(+0.52%)
Feb 01, 2017 19.30 19.48 18.25 19.05 394,079 -0.05(-0.26%)
Jan 31, 2017 19.40 19.50 19.10 19.10 126,515 -0.40(-2.05%)
Jan 30, 2017 19.95 20.45 18.75 19.50 192,709 -0.15(-0.76%)
Jan 27, 2017 19.70 19.98 19.50 19.65 112,683 -0.10(-0.51%)
Jan 26, 2017 19.60 20.36 19.50 19.75 154,522 +0.30(+1.54%)
Jan 25, 2017 19.60 20.00 19.05 19.45 176,400 -0.10(-0.51%)
Jan 24, 2017 19.00 19.85 18.13 19.55 320,476 +0.50(+2.62%)
Jan 23, 2017 20.20 20.90 18.95 19.05 576,003 -1.65(-7.97%)
Jan 20, 2017 19.90 21.00 19.90 20.70 651,655 +0.85(+4.28%)
Jan 19, 2017 19.70 20.05 19.55 19.85 488,272 +0.05(+0.25%)
Jan 18, 2017 19.60 19.80 19.20 19.80 179,641 +0.25(+1.28%)
Jan 17, 2017 19.20 19.85 18.75 19.55 331,084 -0.35(-1.76%)
Jan 13, 2017 19.90 19.90 19.90 0 +1.10(+5.85%)
Jan 12, 2017 18.65 19.10 18.10 18.80 182,341 +0.10(+0.53%)
Jan 11, 2017 19.45 20.65 18.05 18.70 534,751 -0.60(-3.11%)
Jan 10, 2017 17.20 19.45 17.00 19.30 700,137 +2.15(+12.54%)
Jan 09, 2017 17.45 17.50 16.40 17.15 290,474 -0.15(-0.87%)
Jan 06, 2017 17.35 17.45 16.85 17.30 170,612 +0.10(+0.58%)
Jan 05, 2017 17.45 17.50 16.66 17.20 274,801 -0.25(-1.43%)
Jan 04, 2017 16.60 17.75 16.30 17.45 539,771 +0.85(+5.12%)
Jan 03, 2017 18.40 18.55 16.00 16.60 825,372 -1.25(-7.00%)
Dec 30, 2016 17.85 17.85 17.85 0 +1.80(+11.21%)
Dec 29, 2016 18.55 18.70 15.50 16.05 1,310,747 -2.20(-12.05%)
Dec 28, 2016 19.00 19.25 18.15 18.25 730,606 -0.40(-2.14%)
Dec 27, 2016 18.00 19.25 17.05 18.65 1,483,721 +1.15(+6.57%)
Dec 23, 2016 17.50 17.50 17.50 0 +1.55(+9.72%)
Dec 22, 2016 14.70 16.20 14.60 15.95 665,076 +1.35(+9.25%)
Dec 21, 2016 13.75 14.78 13.65 14.60 618,817 +0.95(+6.96%)
Dec 20, 2016 13.50 13.85 13.45 13.65 122,779 +0.15(+1.11%)
Dec 19, 2016 13.05 13.90 13.05 13.50 385,002 +0.30(+2.27%)
Dec 16, 2016 13.85 13.85 13.15 13.20 257,665 -0.65(-4.69%)
Dec 15, 2016 13.20 13.95 13.10 13.85 295,799 +0.60(+4.53%)
Dec 14, 2016 13.40 13.65 13.00 13.25 171,305 -0.25(-1.85%)
Dec 13, 2016 13.30 14.18 13.20 13.50 335,290 +0.30(+2.27%)
Dec 12, 2016 13.50 13.65 12.85 13.20 502,483 -0.50(-3.65%)
Dec 09, 2016 14.75 14.95 13.20 13.70 801,794 -0.80(-5.52%)
Dec 08, 2016 13.85 15.00 13.82 14.50 595,145 +0.95(+7.01%)
Dec 07, 2016 13.75 13.80 13.15 13.55 405,339 +0.10(+0.74%)
Dec 06, 2016 12.60 14.10 12.50 13.45 711,500 +0.95(+7.60%)
Dec 05, 2016 11.30 12.50 11.00 12.50 594,074 +1.05(+9.17%)
Dec 02, 2016 12.40 12.60 10.85 11.45 704,612 -1.10(-8.76%)
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.