Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	102.44	103.12	100.45	100.96	385,455	-0.88(-0.86%)
May 15, 2024	103.38	104.12	101.71	101.84	179,602	-0.45(-0.44%)
May 14, 2024	102.49	103.14	101.10	102.29	206,357	-0.37(-0.36%)
May 13, 2024	103.80	104.37	101.83	102.66	144,823	-0.72(-0.69%)
May 10, 2024	104.29	105.86	102.82	103.37	226,301	-1.08(-1.03%)
May 09, 2024	119.03	119.43	101.80	104.45	897,469	-10.36(-9.02%)
May 08, 2024	111.01	115.71	110.95	114.81	207,711	+3.68(+3.31%)
May 07, 2024	110.75	111.68	109.78	111.13	184,853	+0.70(+0.63%)
May 06, 2024	110.51	112.35	110.21	110.44	107,320	+0.00(+0.00%)
May 03, 2024	112.08	112.14	110.16	110.44	124,862	-0.89(-0.80%)
May 02, 2024	114.25	114.25	111.16	111.32	135,087	-2.49(-2.19%)
May 01, 2024	114.29	115.58	113.12	113.81	135,669	+0.08(+0.07%)
Apr 30, 2024	113.19	114.55	112.01	113.73	121,132	-0.33(-0.29%)
Apr 29, 2024	114.94	115.63	113.86	114.06	63,630	-0.49(-0.43%)
Apr 26, 2024	116.03	116.04	112.62	114.55	99,926	-1.08(-0.93%)
Apr 25, 2024	112.37	115.89	110.66	115.63	125,653	+2.44(+2.16%)
Apr 24, 2024	114.57	116.04	112.89	113.19	56,917	-1.16(-1.01%)
Apr 23, 2024	113.00	116.02	112.08	114.34	119,133	+1.52(+1.35%)
Apr 22, 2024	111.18	114.26	110.89	112.82	126,570	+1.36(+1.22%)
Apr 19, 2024	110.06	112.03	110.06	111.45	112,679	+1.37(+1.25%)
Apr 18, 2024	109.85	110.91	108.83	110.08	120,362	+0.60(+0.55%)
Apr 17, 2024	111.63	112.21	108.36	109.48	170,282	-1.88(-1.69%)
Apr 16, 2024	109.46	111.61	108.35	111.36	88,634	+1.57(+1.43%)
Apr 15, 2024	109.71	110.77	108.75	109.79	126,911	+0.87(+0.80%)
Apr 12, 2024	110.53	111.29	107.36	108.92	122,365	-1.33(-1.20%)
Apr 11, 2024	112.74	113.31	109.50	110.25	111,688	-2.19(-1.95%)
Apr 10, 2024	113.25	114.37	110.63	112.44	167,196	-2.44(-2.12%)
Apr 09, 2024	115.51	115.51	112.75	114.88	89,334	-0.68(-0.59%)
Apr 08, 2024	115.55	117.95	115.19	115.56	123,020	+1.48(+1.30%)
Apr 05, 2024	114.66	114.95	113.12	114.07	72,727	+1.04(+0.92%)
Apr 04, 2024	115.22	117.13	111.89	113.04	130,104	-2.01(-1.75%)
Apr 03, 2024	114.92	117.37	114.07	115.05	151,659	-0.46(-0.40%)
Apr 02, 2024	114.55	117.12	113.23	115.51	141,711	+0.78(+0.68%)
Apr 01, 2024	114.26	115.81	113.97	114.73	96,913	-0.90(-0.78%)
Mar 28, 2024	115.08	116.71	113.16	115.63	184,199	+0.55(+0.48%)
Mar 27, 2024	119.15	119.15	114.95	115.08	143,432	-3.42(-2.88%)
Mar 26, 2024	116.95	119.20	114.94	118.50	198,110	+1.67(+1.43%)
Mar 25, 2024	118.98	121.09	116.74	116.82	204,506	-1.44(-1.21%)
Mar 22, 2024	116.65	119.13	115.63	118.26	290,621	+2.88(+2.50%)
Mar 21, 2024	114.55	116.01	114.12	115.38	175,933	+1.94(+1.71%)
Mar 20, 2024	109.93	113.58	109.77	113.43	120,578	+3.51(+3.19%)
Mar 19, 2024	109.72	109.94	108.46	109.93	359,405	+0.71(+0.65%)
Mar 18, 2024	110.92	112.48	108.99	109.22	146,844	-1.70(-1.54%)
Mar 15, 2024	110.81	112.56	110.62	110.92	450,380	-0.44(-0.39%)
Mar 14, 2024	114.87	114.98	109.45	111.36	190,524	-3.00(-2.62%)
Mar 13, 2024	112.62	114.48	111.94	114.36	134,656	+2.40(+2.14%)
Mar 12, 2024	113.50	113.75	109.59	111.96	271,862	-0.19(-0.17%)
Mar 11, 2024	113.34	113.71	109.39	112.15	233,159	-0.36(-0.32%)
Mar 08, 2024	113.08	117.19	107.59	112.51	701,847	+13.69(+13.85%)
Mar 07, 2024	98.12	99.57	96.73	98.82	96,819	+1.05(+1.07%)
Mar 06, 2024	97.23	98.02	96.65	97.78	116,090	+1.08(+1.11%)
Mar 05, 2024	98.33	99.66	96.49	96.70	93,219	-2.00(-2.03%)
Mar 04, 2024	98.90	100.72	98.23	98.70	103,612	-0.34(-0.34%)
Mar 01, 2024	97.60	100.56	96.66	99.04	78,293	+1.80(+1.85%)
Feb 29, 2024	98.00	98.02	96.56	97.24	66,596	-0.01(-0.01%)
Feb 28, 2024	97.44	98.19	96.84	97.25	35,642	-1.00(-1.01%)
Feb 27, 2024	98.14	99.26	97.57	98.24	31,699	+0.42(+0.43%)
Feb 26, 2024	98.74	99.37	97.54	97.83	58,643	-1.28(-1.30%)
Feb 23, 2024	96.33	99.25	96.33	99.11	60,658	+3.31(+3.45%)
Feb 22, 2024	96.03	96.03	94.47	95.80	116,951	+0.68(+0.71%)
Feb 21, 2024	97.03	97.03	93.78	95.13	119,448	-2.11(-2.17%)
Feb 20, 2024	98.34	99.44	97.03	97.24	62,916	-1.44(-1.46%)
Feb 16, 2024	97.12	99.61	95.84	98.68	118,342	+1.54(+1.59%)
Feb 15, 2024	95.00	99.68	94.32	97.14	163,695	+2.83(+3.00%)
Feb 14, 2024	93.78	94.37	92.05	94.31	68,562	+1.40(+1.51%)
Feb 13, 2024	93.49	94.95	92.09	92.91	365,125	-1.33(-1.41%)
Feb 12, 2024	92.51	95.26	92.51	94.24	76,902	+1.21(+1.30%)
Feb 09, 2024	92.65	93.19	92.17	93.03	65,935	+0.76(+0.83%)
Feb 08, 2024	90.40	92.52	90.34	92.27	74,637	+1.93(+2.14%)
Feb 07, 2024	91.37	91.43	89.98	90.33	108,383	-1.00(-1.10%)
Feb 06, 2024	90.98	92.94	90.26	91.33	50,465	+0.54(+0.59%)
Feb 05, 2024	89.10	91.95	88.26	90.80	63,276	+0.66(+0.74%)
Feb 02, 2024	90.30	91.21	89.43	90.13	35,436	-0.24(-0.26%)
Feb 01, 2024	88.89	90.45	86.85	90.37	83,943	+1.43(+1.61%)
Jan 31, 2024	90.94	91.19	88.91	88.94	110,050	-1.80(-1.98%)
Jan 30, 2024	91.54	91.78	89.57	90.74	50,889	-0.63(-0.69%)
Jan 29, 2024	91.28	92.03	90.11	91.37	86,375	-0.14(-0.15%)
Jan 26, 2024	90.81	91.52	90.34	91.51	44,404	+1.09(+1.21%)
Jan 25, 2024	92.40	92.40	90.18	90.42	54,289	-0.82(-0.90%)
Jan 24, 2024	95.22	95.22	91.21	91.24	194,866	-2.92(-3.10%)
Jan 23, 2024	88.35	95.21	87.52	94.16	251,836	+4.98(+5.58%)
Jan 22, 2024	87.65	89.71	87.65	89.18	62,210	+1.53(+1.74%)
Jan 19, 2024	89.27	89.27	87.50	87.65	45,027	-1.06(-1.20%)
Jan 18, 2024	87.72	88.98	86.04	88.72	65,667	+1.20(+1.37%)
Jan 17, 2024	82.78	87.65	80.69	87.52	90,051	+3.46(+4.12%)
Jan 16, 2024	84.94	86.16	83.76	84.05	66,171	-1.13(-1.33%)
Jan 12, 2024	86.32	87.44	85.18	85.18	73,501	+0.26(+0.30%)
Jan 11, 2024	84.32	85.11	82.55	84.93	238,780	-0.64(-0.75%)
Jan 10, 2024	87.02	87.53	85.18	85.57	58,086	-1.56(-1.79%)
Jan 09, 2024	87.74	88.08	86.72	87.13	110,194	-1.00(-1.14%)
Jan 08, 2024	88.30	89.62	86.09	88.13	133,985	-0.61(-0.68%)
Jan 05, 2024	88.28	91.85	88.05	88.74	99,364	-0.18(-0.20%)
Jan 04, 2024	92.55	94.49	88.86	88.91	128,081	-3.51(-3.80%)
Jan 03, 2024	87.49	92.93	87.06	92.42	219,796	+4.70(+5.36%)
Jan 02, 2024	86.39	89.27	86.00	87.72	99,927	+1.03(+1.19%)
Dec 29, 2023	84.91	86.92	83.52	86.69	173,689	+1.25(+1.46%)
Dec 28, 2023	86.35	87.10	85.44	85.44	45,061	-0.89(-1.03%)
Dec 27, 2023	84.72	86.39	84.45	86.33	66,140	+1.84(+2.18%)
Dec 26, 2023	83.65	84.82	83.31	84.49	55,687	+0.78(+0.94%)
Dec 22, 2023	84.25	85.12	83.42	83.71	65,143	-0.31(-0.37%)
Dec 21, 2023	85.34	85.68	83.29	84.01	61,192	-0.36(-0.42%)
Dec 20, 2023	86.20	86.40	83.52	84.37	116,261	-2.18(-2.52%)
Dec 19, 2023	86.34	86.92	85.40	86.55	107,431	+1.28(+1.50%)
Dec 18, 2023	85.60	85.80	83.29	85.27	107,938	+0.30(+0.35%)
Dec 15, 2023	87.76	88.53	84.53	84.98	310,498	-2.69(-3.07%)
Dec 14, 2023	85.76	87.69	84.90	87.66	120,482	+2.45(+2.88%)
Dec 13, 2023	86.94	86.95	84.56	85.21	155,851	-1.24(-1.43%)
Dec 12, 2023	87.34	87.55	86.23	86.45	128,231	-0.87(-1.00%)
Dec 11, 2023	87.94	88.76	86.70	87.33	199,716	-0.36(-0.41%)
Dec 08, 2023	87.29	88.05	85.94	87.68	239,391	+0.35(+0.40%)
Dec 07, 2023	81.24	90.07	81.24	87.34	879,504	+1.75(+2.04%)
Dec 06, 2023	84.65	85.64	83.77	85.59	175,416	+1.41(+1.67%)
Dec 05, 2023	83.71	85.41	82.67	84.18	132,477	-0.07(-0.08%)
Dec 04, 2023	84.97	85.88	84.02	84.25	95,714	-0.96(-1.13%)
Dec 01, 2023	83.61	86.21	83.14	85.21	142,165	+1.13(+1.34%)
Nov 30, 2023	83.80	85.22	83.02	84.08	92,505	+0.97(+1.17%)
Nov 29, 2023	85.06	85.70	82.31	83.11	110,738	-1.94(-2.29%)
Nov 28, 2023	86.49	86.60	84.71	85.06	67,376	-1.49(-1.72%)
Nov 27, 2023	86.30	86.82	83.98	86.54	118,169	-0.16(-0.18%)
Nov 24, 2023	85.48	87.19	85.22	86.70	46,123	+1.70(+2.00%)
Nov 22, 2023	84.37	85.21	83.01	85.01	102,846	+0.67(+0.80%)
Nov 21, 2023	82.62	85.37	81.93	84.33	104,984	+1.63(+1.97%)
Nov 20, 2023	83.06	84.30	81.50	82.70	125,467	-0.35(-0.42%)
Nov 17, 2023	81.08	83.05	80.26	83.05	90,619	+2.36(+2.93%)
Nov 16, 2023	79.85	81.83	78.19	80.69	232,128	+2.23(+2.84%)
Nov 15, 2023	77.62	79.63	77.32	78.46	141,925	+0.49(+0.63%)
Nov 14, 2023	77.76	78.38	75.99	77.97	98,453	+2.29(+3.03%)
Nov 13, 2023	75.42	75.72	73.64	75.68	131,808	+0.97(+1.29%)
Nov 10, 2023	75.23	75.32	73.52	74.71	193,093	-0.22(-0.29%)
Nov 09, 2023	77.89	78.46	74.93	74.93	153,663	-2.43(-3.14%)
Nov 08, 2023	68.70	78.35	68.70	77.35	753,129	+13.70(+21.52%)
Nov 07, 2023	61.64	64.36	61.20	63.66	121,491	+1.91(+3.10%)
Nov 06, 2023	60.43	62.18	60.43	61.74	35,844	-0.13(-0.21%)
Nov 03, 2023	62.25	62.91	61.63	61.87	49,327	+0.48(+0.79%)
Nov 02, 2023	60.91	62.39	60.45	61.39	149,334	+0.70(+1.15%)
Nov 01, 2023	58.52	60.97	58.25	60.68	100,556	+2.49(+4.27%)
Oct 31, 2023	57.14	58.36	56.37	58.20	56,238	+1.65(+2.91%)
Oct 30, 2023	56.26	57.49	56.08	56.55	38,330	+0.55(+0.99%)
Oct 27, 2023	55.83	56.80	55.10	56.00	43,782	-0.05(-0.09%)
Oct 26, 2023	57.30	58.19	56.05	56.05	44,728	-0.96(-1.68%)
Oct 25, 2023	57.52	58.08	56.44	57.00	31,744	-0.86(-1.48%)
Oct 24, 2023	58.23	58.44	57.49	57.86	40,980	+0.47(+0.83%)
Oct 23, 2023	56.67	57.50	56.48	57.39	56,120	+0.35(+0.61%)
Oct 20, 2023	57.05	57.40	55.64	57.04	71,419	+0.11(+0.19%)
Oct 19, 2023	58.41	58.41	56.39	56.93	66,653	-1.50(-2.57%)
Oct 18, 2023	59.18	59.51	58.37	58.43	87,461	-0.67(-1.14%)
Oct 17, 2023	58.31	59.84	58.31	59.11	86,572	+0.53(+0.91%)
Oct 16, 2023	58.50	59.20	58.17	58.57	69,801	+0.35(+0.59%)
Oct 13, 2023	56.93	58.37	56.93	58.23	67,619	+1.16(+2.04%)
Oct 12, 2023	55.63	57.26	53.10	57.06	43,756	-0.06(-0.10%)
Oct 11, 2023	55.39	57.26	55.39	57.12	66,936	+1.56(+2.81%)
Oct 10, 2023	55.04	56.15	54.63	55.56	93,156	+0.88(+1.61%)
Oct 09, 2023	53.76	54.96	53.08	54.68	47,836	+0.20(+0.36%)
Oct 06, 2023	53.05	54.78	53.05	54.49	33,246	+1.09(+2.03%)
Oct 05, 2023	52.95	53.48	52.66	53.40	49,408	+0.29(+0.54%)
Oct 04, 2023	52.16	53.46	51.54	53.12	62,758	+0.81(+1.55%)
Oct 03, 2023	52.70	52.70	51.39	52.31	67,192	-1.09(-2.03%)
Oct 02, 2023	53.23	53.98	52.25	53.39	57,401	-0.19(-0.35%)
Sep 29, 2023	52.94	53.65	52.42	53.58	64,036	+0.69(+1.31%)
Sep 28, 2023	51.97	53.01	51.61	52.89	50,423	+1.06(+2.04%)
Sep 27, 2023	53.13	53.28	51.33	51.83	44,027	-1.15(-2.18%)
Sep 26, 2023	52.07	53.17	51.29	52.99	56,431	+1.35(+2.62%)
Sep 25, 2023	49.64	51.76	50.75	51.63	51,454	+1.79(+3.58%)
Sep 22, 2023	50.19	51.17	49.35	49.85	42,872	-0.11(-0.22%)
Sep 21, 2023	50.71	51.06	49.81	49.96	38,727	-1.04(-2.03%)
Sep 20, 2023	52.67	52.67	50.85	50.99	36,404	-1.38(-2.64%)
Sep 19, 2023	51.67	52.78	51.67	52.38	66,842	+0.98(+1.90%)
Sep 18, 2023	52.42	53.31	51.29	51.40	46,538	-0.33(-0.63%)
Sep 15, 2023	53.91	54.25	50.79	51.72	324,315	-2.49(-4.59%)
Sep 14, 2023	54.55	55.16	54.05	54.21	72,842	+0.28(+0.51%)
Sep 13, 2023	52.94	54.08	52.22	53.93	59,631	+1.11(+2.09%)
Sep 12, 2023	51.42	53.14	51.10	52.83	62,059	+1.50(+2.92%)
Sep 11, 2023	52.57	53.02	51.27	51.33	51,401	-0.91(-1.74%)
Sep 08, 2023	51.55	52.94	51.37	52.24	60,707	+0.99(+1.93%)
Sep 07, 2023	49.69	51.46	49.31	51.25	83,323	+1.98(+4.03%)
Sep 06, 2023	50.58	51.02	48.96	49.27	69,775	-1.16(-2.31%)
Sep 05, 2023	50.98	51.31	49.98	50.43	99,899	-1.65(-3.16%)

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.

Homeowners Choice (NY: HCI )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Homeowners Choice (NY: HCI )

Historical Prices

Sections

Services