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, 2020 28.18 29.82 28.01 29.41 1,092,700 -0.14(-0.47%)
Feb 27, 2020 29.31 30.75 29.09 29.55 1,026,433 -0.70(-2.31%)
Feb 26, 2020 29.23 30.80 29.17 30.25 593,723 +1.08(+3.70%)
Feb 25, 2020 29.47 30.15 28.93 29.17 761,329 -0.06(-0.21%)
Feb 24, 2020 28.27 29.49 26.43 29.23 1,002,539 -0.73(-2.44%)
Feb 21, 2020 30.87 31.10 29.84 29.96 1,204,200 +0.66(+2.25%)
Feb 20, 2020 29.35 30.14 28.78 29.30 663,049 -0.04(-0.14%)
Feb 19, 2020 29.40 29.82 29.19 29.34 583,647 +0.20(+0.69%)
Feb 18, 2020 29.05 29.45 28.30 29.14 815,864 +0.10(+0.34%)
Feb 14, 2020 28.50 30.59 28.50 29.04 1,960,300 +0.58(+2.04%)
Feb 13, 2020 27.80 28.61 27.31 28.46 557,155 +0.36(+1.28%)
Feb 12, 2020 27.12 29.84 26.96 28.10 1,140,386 +0.93(+3.42%)
Feb 11, 2020 26.62 27.32 26.62 27.17 526,110 +0.43(+1.61%)
Feb 10, 2020 26.46 26.82 25.75 26.74 619,706 +0.36(+1.36%)
Feb 07, 2020 25.77 26.75 25.19 26.38 661,700 +0.16(+0.61%)
Feb 06, 2020 24.37 26.68 23.92 26.22 990,585 +1.85(+7.59%)
Feb 05, 2020 23.93 24.50 23.59 24.37 895,463 +0.71(+2.98%)
Feb 04, 2020 23.44 24.26 22.41 23.66 795,236 +0.43(+1.83%)
Feb 03, 2020 23.10 23.36 22.53 23.24 782,552 +0.26(+1.13%)
Jan 31, 2020 23.11 23.32 22.25 22.98 546,100 -0.31(-1.33%)
Jan 30, 2020 22.33 23.42 22.03 23.29 663,801 +0.75(+3.33%)
Jan 29, 2020 22.50 23.42 22.18 22.54 577,086 +0.18(+0.81%)
Jan 28, 2020 20.52 22.46 20.52 22.36 1,148,172 +1.87(+9.13%)
Jan 27, 2020 21.16 21.28 20.20 20.49 444,891 -1.02(-4.74%)
Jan 24, 2020 21.66 21.95 20.50 21.51 856,200 +0.21(+0.99%)
Jan 23, 2020 20.87 21.48 20.15 21.30 320,047 +0.23(+1.09%)
Jan 22, 2020 19.45 21.24 19.45 21.07 712,209 +1.63(+8.38%)
Jan 21, 2020 20.44 20.48 19.26 19.44 587,123 -0.71(-3.52%)
Jan 17, 2020 20.87 21.07 20.02 20.15 605,700 -0.71(-3.40%)
Jan 16, 2020 20.24 21.64 20.24 20.86 800,511 +0.66(+3.27%)
Jan 15, 2020 18.98 20.52 18.80 20.20 708,017 +1.08(+5.65%)
Jan 14, 2020 18.95 19.40 18.68 19.12 349,648 +0.19(+1.00%)
Jan 13, 2020 19.04 19.76 18.80 18.93 1,082,995 +0.57(+3.10%)
Jan 10, 2020 18.80 18.80 18.26 18.36 367,100 -0.40(-2.13%)
Jan 09, 2020 18.82 18.84 18.31 18.76 362,936 -0.06(-0.32%)
Jan 08, 2020 19.15 19.36 18.42 18.82 736,915 -0.33(-1.72%)
Jan 07, 2020 19.15 19.64 19.14 19.15 348,072 -0.27(-1.39%)
Jan 06, 2020 18.65 19.47 18.30 19.42 507,745 +0.59(+3.13%)
Jan 03, 2020 18.77 19.18 18.50 18.83 463,900 -0.06(-0.32%)
Jan 02, 2020 19.50 19.60 18.80 18.89 666,372 -0.40(-2.07%)
Dec 31, 2019 18.58 19.38 18.58 19.29 614,300 +0.72(+3.88%)
Dec 30, 2019 18.57 19.29 18.28 18.57 604,339 +0.00(+0.00%)
Dec 27, 2019 19.40 19.95 18.45 18.57 1,224,400 -1.18(-5.97%)
Dec 26, 2019 19.24 19.85 19.10 19.75 470,011 +0.54(+2.81%)
Dec 24, 2019 18.87 19.63 18.87 19.21 627,300 +0.51(+2.73%)
Dec 23, 2019 19.55 19.65 18.03 18.70 1,798,864 -1.16(-5.84%)
Dec 20, 2019 22.53 22.62 19.32 19.86 2,879,500 -2.82(-12.43%)
Dec 19, 2019 23.10 23.80 22.50 22.68 877,763 -0.38(-1.65%)
Dec 18, 2019 22.35 23.50 21.90 23.06 1,076,459 +0.86(+3.87%)
Dec 17, 2019 20.25 22.35 20.01 22.20 995,873 +1.98(+9.79%)
Dec 16, 2019 19.14 20.32 19.05 20.22 680,536 +1.30(+6.87%)
Dec 13, 2019 19.30 19.85 18.75 18.92 819,600 -0.54(-2.80%)
Dec 12, 2019 18.35 20.09 18.20 19.46 1,214,355 +1.11(+6.08%)
Dec 11, 2019 18.28 18.71 17.60 18.35 666,483 +0.19(+1.05%)
Dec 10, 2019 18.39 18.69 18.02 18.16 467,843 -0.30(-1.63%)
Dec 09, 2019 19.18 19.68 18.43 18.46 576,602 -0.87(-4.50%)
Dec 06, 2019 19.08 19.98 18.48 19.33 684,500 +0.19(+0.99%)
Dec 05, 2019 18.58 19.24 18.20 19.14 659,354 +0.68(+3.66%)
Dec 04, 2019 19.98 19.98 18.28 18.46 1,228,706 -1.64(-8.18%)
Dec 03, 2019 18.57 20.51 18.26 20.11 843,523 +1.36(+7.25%)
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.