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 (%)
May 31, 2018
31.60
32.05
31.35
31.90
220,658
+0.20(+0.63%)
May 30, 2018
30.70
32.60
30.42
31.70
287,855
+1.20(+3.93%)
May 29, 2018
30.30
30.65
29.98
30.50
236,699
-0.05(-0.16%)
May 25, 2018
30.55
30.55
30.55
0
-0.50(-1.61%)
May 24, 2018
32.45
32.60
29.35
31.05
889,701
-1.55(-4.75%)
May 23, 2018
32.20
32.80
31.55
32.60
508,722
+0.30(+0.93%)
May 22, 2018
31.05
32.40
30.40
32.30
409,818
+1.25(+4.03%)
May 21, 2018
29.45
31.15
29.30
31.05
803,546
+1.95(+6.70%)
May 18, 2018
28.60
29.70
28.55
29.10
337,228
+0.55(+1.93%)
May 17, 2018
28.95
29.30
28.45
28.55
168,537
-0.40(-1.38%)
May 16, 2018
28.85
29.50
28.64
28.95
235,171
+0.20(+0.70%)
May 15, 2018
29.25
29.40
28.55
28.75
330,275
-0.45(-1.54%)
May 14, 2018
29.00
30.40
28.79
29.20
558,590
+0.75(+2.64%)
May 11, 2018
28.55
29.25
27.85
28.45
218,189
-0.30(-1.04%)
May 10, 2018
29.30
29.55
28.62
28.75
274,414
-0.70(-2.38%)
May 09, 2018
28.55
29.55
28.30
29.45
413,105
+1.65(+5.94%)
May 08, 2018
27.75
28.40
27.35
27.80
343,472
-0.10(-0.36%)
May 07, 2018
26.65
28.40
26.20
27.90
486,903
+1.25(+4.69%)
May 04, 2018
29.05
29.25
26.40
26.65
523,341
-2.05(-7.14%)
May 03, 2018
26.50
29.25
21.65
28.70
2,257,979
+1.05(+3.80%)
May 02, 2018
28.25
28.40
27.65
27.65
428,095
-0.60(-2.12%)
May 01, 2018
28.35
28.55
27.95
28.25
166,231
-0.25(-0.88%)
Apr 30, 2018
28.40
28.90
28.35
28.50
152,330
+0.15(+0.53%)
Apr 27, 2018
28.50
28.90
27.55
28.35
268,932
-0.15(-0.53%)
Apr 26, 2018
28.45
29.05
28.39
28.50
149,564
+0.10(+0.35%)
Apr 25, 2018
28.50
28.80
28.20
28.40
146,497
+0.05(+0.18%)
Apr 24, 2018
28.40
29.06
28.11
28.35
336,183
+0.40(+1.43%)
Apr 23, 2018
28.60
28.80
27.90
27.95
169,547
-0.50(-1.76%)
Apr 20, 2018
28.50
28.75
28.00
28.45
118,625
-0.15(-0.52%)
Apr 19, 2018
28.65
29.05
28.45
28.60
164,092
-0.15(-0.52%)
Apr 18, 2018
28.65
29.20
28.15
28.75
279,203
+0.25(+0.88%)
Apr 17, 2018
28.85
29.00
28.20
28.50
246,864
-0.10(-0.35%)
Apr 16, 2018
28.75
29.25
28.20
28.60
189,662
+0.20(+0.70%)
Apr 13, 2018
28.20
29.15
28.20
28.40
274,615
+0.30(+1.07%)
Apr 12, 2018
29.20
29.50
27.25
28.10
396,356
-1.00(-3.44%)
Apr 11, 2018
28.15
31.15
28.10
29.10
688,119
+0.80(+2.83%)
Apr 10, 2018
27.85
28.50
26.95
28.30
262,095
+1.00(+3.66%)
Apr 09, 2018
29.15
29.20
27.25
27.30
279,297
-1.65(-5.70%)
Apr 06, 2018
29.20
30.20
28.50
28.95
175,989
-0.45(-1.53%)
Apr 05, 2018
30.15
30.50
29.18
29.40
251,820
-0.60(-2.00%)
Apr 04, 2018
28.60
30.00
28.60
30.00
176,493
+0.70(+2.39%)
Apr 03, 2018
28.80
29.50
28.55
29.30
181,879
+0.75(+2.63%)
Apr 02, 2018
28.90
29.55
28.30
28.55
209,635
-0.35(-1.21%)
Mar 29, 2018
28.90
28.90
28.90
0
-0.35(-1.20%)
Mar 28, 2018
28.90
29.55
28.10
29.25
248,620
+0.25(+0.86%)
Mar 27, 2018
29.90
30.30
28.75
29.00
249,193
-0.75(-2.52%)
Mar 26, 2018
29.90
30.15
29.25
29.75
287,299
+0.45(+1.54%)
Mar 23, 2018
29.95
30.75
29.20
29.30
328,746
-0.75(-2.50%)
Mar 22, 2018
30.85
31.35
29.70
30.05
323,259
-1.05(-3.38%)
Mar 21, 2018
31.20
32.00
30.95
31.10
229,244
+0.05(+0.16%)
Mar 20, 2018
30.00
31.70
30.00
31.05
413,523
+1.00(+3.33%)
Mar 19, 2018
29.85
30.85
29.50
30.05
282,092
-0.10(-0.33%)
Mar 16, 2018
30.40
30.75
29.50
30.15
381,183
-0.30(-0.99%)
Mar 15, 2018
29.75
30.95
29.05
30.45
296,297
+0.85(+2.87%)
Mar 14, 2018
31.10
31.45
29.25
29.60
535,828
-1.30(-4.21%)
Mar 13, 2018
33.20
33.40
30.70
30.90
813,756
-2.25(-6.79%)
Mar 12, 2018
31.90
33.45
31.85
33.15
670,261
+1.55(+4.91%)
Mar 09, 2018
31.35
31.90
30.40
31.60
538,007
+0.70(+2.27%)
Mar 08, 2018
30.75
30.90
30.20
30.90
272,051
+0.35(+1.15%)
Mar 07, 2018
30.25
30.85
29.75
30.55
369,456
-0.15(-0.49%)
Mar 06, 2018
31.55
31.66
30.45
30.70
522,195
-0.80(-2.54%)
Mar 05, 2018
32.35
32.65
30.85
31.50
617,689
-0.95(-2.93%)
Mar 02, 2018
32.75
33.55
31.25
32.45
723,904
-0.10(-0.31%)
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
.