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 (%)
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%)
Jun 03, 2019
25.57
27.45
25.57
26.62
1,023,866
+0.83(+3.22%)
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%)
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
.