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, 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%)
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%)
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
.