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, 2019
23.12
25.82
23.12
25.79
689,800
+2.32(+9.88%)
May 30, 2019
23.42
23.80
22.86
23.47
304,036
+0.16(+0.69%)
May 29, 2019
22.53
24.04
22.11
23.31
327,500
+0.28(+1.22%)
May 28, 2019
24.81
25.05
22.75
23.03
568,680
-1.87(-7.51%)
May 24, 2019
25.27
25.99
24.40
24.90
525,500
+0.28(+1.14%)
May 23, 2019
24.87
25.14
24.25
24.62
527,383
-0.79(-3.11%)
May 22, 2019
25.88
26.40
24.85
25.41
574,252
-0.70(-2.68%)
May 21, 2019
24.99
26.50
24.93
26.11
838,297
+1.31(+5.28%)
May 20, 2019
23.46
26.10
23.27
24.80
1,111,943
+1.08(+4.55%)
May 17, 2019
23.56
23.97
22.75
23.72
1,074,100
-0.30(-1.25%)
May 16, 2019
23.52
24.65
23.00
24.02
747,182
+0.57(+2.43%)
May 15, 2019
20.97
24.08
20.75
23.45
1,118,540
+2.10(+9.84%)
May 14, 2019
18.89
21.65
18.89
21.35
1,046,043
+2.49(+13.20%)
May 13, 2019
19.90
20.19
18.27
18.86
840,389
-1.46(-7.19%)
May 10, 2019
21.04
21.31
19.56
20.32
772,800
-0.83(-3.92%)
May 09, 2019
21.73
21.90
20.37
21.15
989,768
-0.57(-2.62%)
May 08, 2019
22.15
22.38
21.01
21.72
993,373
-0.22(-1.00%)
May 07, 2019
24.25
25.00
21.50
21.94
2,233,001
-3.91(-15.13%)
May 06, 2019
23.49
27.80
23.46
25.85
2,609,840
+2.09(+8.80%)
May 03, 2019
21.67
23.96
21.50
23.76
1,096,400
+2.20(+10.20%)
May 02, 2019
21.88
22.50
21.19
21.56
611,652
-0.32(-1.46%)
May 01, 2019
23.32
23.66
21.81
21.88
978,029
-1.44(-6.17%)
Apr 30, 2019
25.20
25.68
22.92
23.32
1,228,999
-2.11(-8.30%)
Apr 29, 2019
25.07
26.30
24.76
25.43
580,079
+0.31(+1.23%)
Apr 26, 2019
25.05
25.37
24.14
25.12
643,700
+0.57(+2.32%)
Apr 25, 2019
24.74
25.76
24.29
24.55
572,104
-0.20(-0.81%)
Apr 24, 2019
26.12
28.16
24.56
24.75
1,387,229
-1.37(-5.25%)
Apr 23, 2019
24.95
26.53
24.85
26.12
1,193,749
+1.27(+5.11%)
Apr 22, 2019
24.00
24.86
23.41
24.85
1,169,928
+1.00(+4.19%)
Apr 18, 2019
23.90
24.43
23.25
23.85
707,800
-0.10(-0.42%)
Apr 17, 2019
24.18
24.44
22.35
23.95
941,190
-0.25(-1.03%)
Apr 16, 2019
23.50
24.70
23.35
24.20
777,721
+0.77(+3.29%)
Apr 15, 2019
23.99
24.32
22.66
23.43
1,419,204
-0.42(-1.76%)
Apr 12, 2019
26.01
26.14
23.37
23.85
1,767,500
-1.97(-7.63%)
Apr 11, 2019
26.76
26.94
25.58
25.82
493,468
-1.06(-3.94%)
Apr 10, 2019
25.89
26.97
25.66
26.88
569,511
+0.95(+3.66%)
Apr 09, 2019
26.98
27.55
25.47
25.93
550,597
-1.21(-4.46%)
Apr 08, 2019
27.49
27.61
26.86
27.14
520,013
-0.26(-0.95%)
Apr 05, 2019
26.99
27.89
26.19
27.40
642,800
+0.58(+2.16%)
Apr 04, 2019
25.93
27.61
25.93
26.82
770,075
+0.76(+2.92%)
Apr 03, 2019
25.43
26.79
25.02
26.06
843,710
+0.66(+2.60%)
Apr 02, 2019
26.18
26.34
24.43
25.40
986,081
-0.60(-2.31%)
Apr 01, 2019
27.06
27.18
25.35
26.00
1,289,275
-0.82(-3.06%)
Mar 29, 2019
28.00
28.25
26.40
26.82
1,079,200
-0.92(-3.32%)
Mar 28, 2019
27.78
28.15
27.00
27.74
853,435
-0.10(-0.36%)
Mar 27, 2019
27.47
28.14
26.22
27.84
1,041,615
+0.39(+1.42%)
Mar 26, 2019
30.40
30.40
27.24
27.45
1,089,477
-2.20(-7.42%)
Mar 25, 2019
29.34
30.16
28.75
29.65
594,126
+0.31(+1.06%)
Mar 22, 2019
31.39
31.45
29.21
29.34
1,071,000
-1.95(-6.23%)
Mar 21, 2019
30.99
31.80
30.35
31.29
1,285,603
+0.82(+2.69%)
Mar 20, 2019
32.16
32.54
28.82
30.47
2,375,956
-2.07(-6.36%)
Mar 19, 2019
33.37
33.71
31.21
32.54
1,968,886
-0.69(-2.08%)
Mar 18, 2019
35.08
35.30
32.55
33.23
1,222,375
-0.94(-2.75%)
Mar 15, 2019
34.20
35.97
32.87
34.17
2,082,100
+0.64(+1.91%)
Mar 14, 2019
32.22
34.19
31.30
33.53
2,309,985
+1.76(+5.54%)
Mar 13, 2019
38.70
39.37
30.00
31.77
4,979,639
-6.62(-17.24%)
Mar 12, 2019
38.09
39.30
38.09
38.39
581,329
+0.30(+0.79%)
Mar 11, 2019
39.01
39.41
36.91
38.09
1,150,554
-0.93(-2.38%)
Mar 08, 2019
37.26
39.50
35.51
39.02
1,564,100
+1.18(+3.12%)
Mar 07, 2019
40.49
40.99
37.20
37.84
4,372,764
+2.73(+7.78%)
Mar 06, 2019
36.98
37.44
34.86
35.11
1,553,484
-1.66(-4.51%)
Mar 05, 2019
36.17
37.79
35.75
36.77
841,916
+0.64(+1.77%)
Mar 04, 2019
37.25
37.50
35.38
36.13
714,945
-1.08(-2.90%)
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
.