FinancialContent is the trusted provider of stock market information to the media industry.
Health Insurance Inn (NQ: HIIQ)
20.84 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:31 PM EDT, Sep 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2019 21.00 22.10 20.64 20.84 707,840 -0.07(-0.33%)
Sep 17, 2019 20.25 21.87 19.91 20.91 877,313 +1.14(+5.77%)
Sep 16, 2019 19.48 19.91 19.35 19.77 389,364 +0.15(+0.76%)
Sep 13, 2019 19.54 19.97 18.84 19.62 397,400 -0.08(-0.41%)
Sep 12, 2019 19.95 20.47 19.63 19.70 570,023 -0.22(-1.10%)
Sep 11, 2019 18.85 20.05 18.17 19.92 533,880 +1.17(+6.24%)
Sep 10, 2019 17.83 18.91 17.21 18.75 539,761 +0.89(+4.98%)
Sep 09, 2019 17.19 18.15 16.43 17.86 363,687 +0.69(+4.02%)
Sep 06, 2019 16.95 17.60 16.86 17.17 360,500 +0.33(+1.96%)
Sep 05, 2019 17.36 17.73 16.60 16.84 627,782 -0.51(-2.94%)
Sep 04, 2019 17.90 17.98 16.91 17.35 511,570 -0.36(-2.03%)
Sep 03, 2019 18.01 18.25 17.31 17.71 464,310 -0.63(-3.44%)
Aug 30, 2019 18.81 19.08 17.96 18.34 315,300 -0.05(-0.27%)
Aug 29, 2019 18.24 18.51 18.15 18.39 210,977 +0.36(+2.00%)
Aug 28, 2019 18.13 18.53 17.93 18.03 181,420 +0.25(+1.41%)
Aug 27, 2019 18.77 19.01 17.44 17.78 321,838 -0.83(-4.46%)
Aug 26, 2019 18.28 18.75 18.20 18.61 234,873 +0.55(+3.05%)
Aug 23, 2019 18.79 19.37 17.77 18.06 499,300 -0.94(-4.95%)
Aug 22, 2019 20.03 20.34 18.57 19.00 557,008 -0.92(-4.62%)
Aug 21, 2019 18.99 20.02 18.71 19.92 918,237 +1.17(+6.24%)
Aug 20, 2019 16.93 18.79 16.93 18.75 690,520 +1.62(+9.46%)
Aug 19, 2019 18.03 18.07 16.25 17.13 953,713 -0.41(-2.34%)
Aug 16, 2019 17.81 18.10 17.40 17.54 515,900 -0.13(-0.74%)
Aug 15, 2019 17.13 17.80 16.70 17.67 421,168 +0.57(+3.33%)
Aug 14, 2019 19.00 19.02 16.82 17.10 1,097,674 -1.83(-9.67%)
Aug 13, 2019 20.39 20.96 18.81 18.93 969,732 -1.63(-7.93%)
Aug 12, 2019 20.88 21.47 20.51 20.56 450,457 -0.76(-3.56%)
Aug 09, 2019 21.58 21.64 20.67 21.32 379,800 -0.43(-1.98%)
Aug 08, 2019 22.02 22.63 21.47 21.75 599,880 -0.26(-1.18%)
Aug 07, 2019 21.56 22.20 20.72 22.01 513,672 -0.03(-0.14%)
Aug 06, 2019 22.06 22.28 20.20 22.04 1,226,071 +1.84(+9.11%)
Aug 05, 2019 20.95 21.07 19.30 20.20 967,510 -1.29(-6.00%)
Aug 02, 2019 20.76 21.58 20.07 21.49 438,900 +0.77(+3.72%)
Aug 01, 2019 21.87 22.25 20.02 20.72 582,447 -1.27(-5.78%)
Jul 31, 2019 23.23 23.54 21.75 21.99 850,680 -1.07(-4.64%)
Jul 30, 2019 22.05 23.39 22.05 23.06 569,209 +0.78(+3.50%)
Jul 29, 2019 21.91 22.36 20.80 22.28 757,537 +0.52(+2.39%)
Jul 26, 2019 23.28 23.30 20.35 21.76 2,640,300 +1.44(+7.09%)
Jul 25, 2019 21.00 21.36 20.19 20.32 461,619 -0.81(-3.83%)
Jul 24, 2019 21.30 21.43 20.28 21.13 550,081 -0.30(-1.40%)
Jul 23, 2019 22.61 22.76 21.09 21.43 626,417 -1.05(-4.67%)
Jul 22, 2019 22.49 22.90 21.59 22.48 663,012 +0.07(+0.31%)
Jul 19, 2019 22.03 24.93 22.03 22.41 1,296,700 +0.39(+1.77%)
Jul 18, 2019 21.28 22.11 21.12 22.02 333,124 +0.63(+2.95%)
Jul 17, 2019 21.65 22.00 21.24 21.39 252,000 -0.30(-1.38%)
Jul 16, 2019 22.00 22.23 21.20 21.69 470,526 -0.35(-1.59%)
Jul 15, 2019 22.81 22.99 21.82 22.04 360,432 -0.95(-4.13%)
Jul 12, 2019 22.59 23.43 22.46 22.99 359,200 +0.48(+2.13%)
Jul 11, 2019 22.88 23.19 22.12 22.51 369,203 -0.40(-1.75%)
Jul 10, 2019 24.08 24.11 22.62 22.91 651,112 -1.02(-4.26%)
Jul 09, 2019 24.72 25.12 23.84 23.93 421,658 -1.07(-4.28%)
Jul 08, 2019 26.01 26.14 24.70 25.00 529,180 -1.17(-4.47%)
Jul 05, 2019 25.74 26.54 25.60 26.17 350,600 +0.06(+0.23%)
Jul 03, 2019 26.05 26.74 25.41 26.11 212,300 +0.29(+1.12%)
Jul 02, 2019 26.16 26.71 25.25 25.82 472,173 -0.34(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.