Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 05, 2020
27.39
27.39
27.39
0
+1.72(+6.70%)
Mar 04, 2020
27.16
27.76
23.60
25.67
3,245,743
-2.42(-8.62%)
Mar 03, 2020
31.23
31.45
27.94
28.09
1,390,610
-2.91(-9.39%)
Mar 02, 2020
29.49
31.49
29.00
31.00
1,143,657
+1.59(+5.41%)
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%)
Dec 02, 2019
17.98
18.82
17.21
18.75
940,961
+0.78(+4.34%)
Nov 29, 2019
19.91
19.91
17.87
17.97
958,800
-1.79(-9.06%)
Nov 27, 2019
18.95
19.88
18.79
19.76
564,100
+0.78(+4.11%)
Nov 26, 2019
17.79
19.29
17.71
18.98
831,044
+0.88(+4.86%)
Nov 25, 2019
17.78
18.16
16.75
18.10
1,108,761
+0.20(+1.12%)
Nov 22, 2019
17.26
18.37
15.95
17.90
1,514,600
+0.87(+5.11%)
Nov 21, 2019
18.66
18.73
16.95
17.03
1,055,233
-1.64(-8.78%)
Nov 20, 2019
19.02
19.53
18.62
18.67
439,902
-0.50(-2.61%)
Nov 19, 2019
20.31
20.55
18.90
19.17
839,293
-1.40(-6.81%)
Nov 18, 2019
22.60
22.89
20.50
20.57
1,104,114
-2.83(-12.09%)
Nov 15, 2019
23.10
23.64
21.75
23.40
617,900
+0.32(+1.39%)
Nov 14, 2019
24.68
24.85
22.60
23.08
641,752
-1.56(-6.33%)
Nov 13, 2019
24.53
24.96
21.60
24.64
1,143,962
+1.37(+5.89%)
Nov 12, 2019
25.21
25.54
22.82
23.27
867,686
-1.67(-6.70%)
Nov 11, 2019
24.36
25.79
24.10
24.94
432,853
+0.57(+2.34%)
Nov 08, 2019
24.32
24.94
24.11
24.37
313,500
-0.02(-0.08%)
Nov 07, 2019
23.66
24.91
23.66
24.39
274,179
+0.62(+2.61%)
Nov 06, 2019
24.23
24.28
23.65
23.77
265,112
-0.51(-2.10%)
Nov 05, 2019
24.67
25.13
24.22
24.28
245,473
-0.40(-1.62%)
Nov 04, 2019
25.34
25.77
24.57
24.68
361,669
-0.65(-2.57%)
Nov 01, 2019
26.34
26.45
25.10
25.33
459,300
-1.15(-4.34%)
Oct 31, 2019
27.04
27.07
26.24
26.48
220,753
-0.55(-2.03%)
Oct 30, 2019
26.70
27.25
26.10
27.03
224,262
+0.13(+0.48%)
Oct 29, 2019
26.40
27.35
25.90
26.90
333,215
+0.31(+1.17%)
Oct 28, 2019
26.85
27.22
25.82
26.59
310,275
-0.38(-1.41%)
Oct 25, 2019
26.68
27.43
26.44
26.97
329,900
+0.19(+0.71%)
Oct 24, 2019
26.53
26.84
25.89
26.78
199,609
+0.38(+1.44%)
Oct 23, 2019
25.00
26.46
23.61
26.40
479,941
+1.23(+4.89%)
Oct 22, 2019
26.54
26.61
25.04
25.17
350,095
-1.52(-5.70%)
Oct 21, 2019
27.33
27.90
26.59
26.69
299,890
-0.54(-2.00%)
Oct 18, 2019
27.30
27.90
26.70
27.23
257,600
-0.21(-0.78%)
Oct 17, 2019
26.98
27.95
26.63
27.45
464,416
+0.48(+1.78%)
Oct 16, 2019
26.21
27.35
26.07
26.97
535,968
+0.58(+2.20%)
Oct 15, 2019
26.78
27.79
26.27
26.39
592,880
-0.39(-1.46%)
Oct 14, 2019
26.55
27.56
26.19
26.78
414,177
+0.36(+1.36%)
Oct 11, 2019
25.05
26.64
25.05
26.42
735,300
+1.64(+6.62%)
Oct 10, 2019
24.62
25.45
24.38
24.78
252,739
+0.14(+0.57%)
Oct 09, 2019
24.43
25.57
24.24
24.64
260,575
+0.42(+1.73%)
Oct 08, 2019
24.59
24.73
23.13
24.22
497,682
-0.68(-2.73%)
Oct 07, 2019
25.50
25.86
24.54
24.90
361,629
-0.80(-3.09%)
Oct 04, 2019
25.80
26.43
25.23
25.70
311,400
-0.27(-1.06%)
Oct 03, 2019
25.44
26.29
24.31
25.97
586,963
+0.33(+1.29%)
Oct 02, 2019
24.06
25.90
23.70
25.64
339,179
+1.29(+5.30%)
Oct 01, 2019
25.00
26.00
23.93
24.35
604,067
-0.58(-2.33%)
Sep 30, 2019
23.45
24.97
23.45
24.93
514,586
+1.21(+5.10%)
Sep 27, 2019
24.00
24.35
23.01
23.72
506,600
-0.18(-0.75%)
Sep 26, 2019
24.11
24.51
22.36
23.90
908,285
+1.74(+7.85%)
Sep 25, 2019
21.58
22.24
20.96
22.16
446,869
+0.24(+1.09%)
Sep 24, 2019
23.84
24.00
21.66
21.92
658,986
-1.81(-7.63%)
Sep 23, 2019
23.46
24.49
23.17
23.73
705,757
+0.25(+1.06%)
Sep 20, 2019
22.90
23.82
22.57
23.48
824,400
+0.76(+3.35%)
Sep 19, 2019
20.89
22.86
20.57
22.72
740,742
+1.88(+9.02%)
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
+0.04(+0.18%)
Aug 05, 2019
20.95
21.07
19.30
22.00
967,510
+0.51(+2.37%)
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
-0.58(-2.20%)
Jul 01, 2019
26.24
27.08
25.54
26.40
401,852
+0.48(+1.85%)
Jun 28, 2019
24.89
26.00
24.52
25.92
745,700
+1.20(+4.85%)
Jun 27, 2019
24.26
25.13
24.00
24.72
377,659
+0.55(+2.28%)
Jun 26, 2019
24.46
24.82
24.06
24.17
331,757
-0.26(-1.06%)
Jun 25, 2019
26.07
26.07
23.95
24.43
578,396
-1.70(-6.51%)
Jun 24, 2019
25.95
26.64
25.51
26.13
657,852
+0.04(+0.15%)
Jun 21, 2019
26.65
27.55
25.99
26.09
711,800
-0.49(-1.84%)
Jun 20, 2019
25.77
28.00
25.05
26.58
882,423
+0.91(+3.54%)
Jun 19, 2019
25.51
25.90
24.75
25.67
594,477
+0.00(+0.00%)
Jun 18, 2019
26.46
26.60
24.99
25.67
630,609
-0.69(-2.62%)
Jun 17, 2019
27.81
28.15
25.81
26.36
659,663
-1.51(-5.42%)
Jun 14, 2019
27.64
28.25
27.04
27.87
329,200
+0.09(+0.32%)
Jun 13, 2019
28.50
28.89
27.51
27.78
761,969
-0.60(-2.11%)
Jun 12, 2019
28.52
29.27
27.81
28.38
447,581
-0.54(-1.87%)
Jun 11, 2019
31.29
31.29
28.90
28.92
757,858
-1.58(-5.18%)
Jun 10, 2019
29.88
31.21
29.50
30.50
1,036,297
+0.80(+2.69%)
Jun 07, 2019
28.97
32.15
27.45
29.70
1,543,600
+0.95(+3.30%)
Jun 06, 2019
31.47
35.00
28.26
28.75
2,551,962
+0.03(+0.10%)
Jun 05, 2019
29.15
29.51
27.76
28.72
586,543
-0.02(-0.07%)
Jun 04, 2019
26.87
29.65
26.72
28.74
1,108,331
+2.12(+7.96%)
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
.