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 (%)
Jul 31, 2018
32.25
34.05
32.25
33.25
292,233
+1.05(+3.26%)
Jul 30, 2018
31.25
33.90
31.25
32.20
604,380
+1.20(+3.87%)
Jul 27, 2018
31.45
32.00
30.70
31.00
122,200
-0.35(-1.12%)
Jul 26, 2018
31.70
32.20
31.25
31.35
186,886
-0.20(-0.63%)
Jul 25, 2018
31.55
32.20
31.11
31.55
201,193
-0.05(-0.16%)
Jul 24, 2018
33.05
33.25
31.50
31.60
201,430
-1.20(-3.66%)
Jul 23, 2018
32.65
33.35
32.00
32.80
160,907
+0.27(+0.85%)
Jul 20, 2018
32.50
33.10
32.50
32.52
105,099
+0.17(+0.54%)
Jul 19, 2018
32.95
33.40
32.20
32.35
135,931
-0.80(-2.41%)
Jul 18, 2018
33.00
33.45
32.90
33.15
111,202
+0.20(+0.61%)
Jul 17, 2018
32.90
33.60
32.70
32.95
173,307
-0.10(-0.30%)
Jul 16, 2018
32.75
33.25
32.65
33.05
127,672
+0.35(+1.07%)
Jul 13, 2018
33.25
33.60
32.35
32.70
199,558
-0.50(-1.51%)
Jul 12, 2018
34.85
35.00
32.85
33.20
523,866
-1.40(-4.05%)
Jul 11, 2018
34.65
35.20
34.15
34.60
161,354
-0.10(-0.29%)
Jul 10, 2018
35.85
36.00
34.15
34.70
151,053
-0.80(-2.25%)
Jul 09, 2018
34.75
35.60
34.45
35.50
222,915
+1.00(+2.90%)
Jul 06, 2018
34.50
35.15
34.20
34.50
222,904
+0.00(+0.00%)
Jul 05, 2018
33.65
34.75
33.30
34.50
256,395
+1.15(+3.45%)
Jul 03, 2018
33.35
33.35
33.35
0
+0.85(+2.62%)
Jul 02, 2018
32.10
32.55
31.85
32.50
345,066
+0.15(+0.46%)
Jun 29, 2018
32.15
33.40
31.35
32.35
256,398
+0.25(+0.78%)
Jun 28, 2018
31.00
32.40
31.00
32.10
224,740
+1.20(+3.88%)
Jun 27, 2018
31.35
31.75
30.55
30.90
193,407
-0.40(-1.28%)
Jun 26, 2018
31.95
32.73
31.10
31.30
301,110
-0.05(-0.16%)
Jun 25, 2018
33.25
33.95
31.05
31.35
345,521
-2.10(-6.28%)
Jun 22, 2018
33.30
33.59
32.55
33.45
229,578
+0.30(+0.90%)
Jun 21, 2018
34.05
34.40
32.95
33.15
192,190
-1.00(-2.93%)
Jun 20, 2018
33.45
34.50
33.35
34.15
234,186
+0.80(+2.40%)
Jun 19, 2018
33.70
34.15
32.95
33.35
187,158
-0.80(-2.34%)
Jun 18, 2018
33.75
34.20
33.10
34.15
201,108
+0.20(+0.59%)
Jun 15, 2018
34.50
33.70
33.95
498,254
-0.30(-0.88%)
Jun 14, 2018
34.65
34.85
33.90
34.25
324,574
-0.45(-1.30%)
Jun 13, 2018
35.10
35.50
34.65
34.70
216,498
-0.25(-0.72%)
Jun 12, 2018
34.30
35.05
33.95
34.95
254,543
+0.60(+1.75%)
Jun 11, 2018
33.55
34.50
33.15
34.35
311,291
+0.95(+2.84%)
Jun 08, 2018
32.95
33.40
32.15
33.40
366,094
+0.10(+0.30%)
Jun 07, 2018
34.65
35.15
32.60
33.30
813,956
-1.35(-3.90%)
Jun 06, 2018
35.15
35.80
34.55
34.65
410,228
-0.35(-1.00%)
Jun 05, 2018
33.10
35.05
32.90
35.00
453,286
+1.75(+5.26%)
Jun 04, 2018
32.35
33.75
31.90
33.25
303,164
+0.90(+2.78%)
Jun 01, 2018
31.90
32.45
31.50
32.35
226,292
+0.45(+1.41%)
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%)
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
.