Indicators

Homeowners Choice (NY: HCI )

105.04 -0.89 (-0.84%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	34.53	34.77	34.11	34.46	198,810	-0.29(-0.84%)
Jan 29, 2015	34.43	34.99	34.34	34.75	82,942	+0.30(+0.87%)
Jan 28, 2015	34.75	35.15	34.23	34.45	130,930	-0.27(-0.77%)
Jan 27, 2015	34.52	34.83	34.38	34.72	136,155	-0.28(-0.81%)
Jan 26, 2015	34.39	35.05	33.93	35.00	132,098	+0.57(+1.67%)
Jan 23, 2015	34.90	35.02	34.20	34.43	88,124	-0.31(-0.88%)
Jan 22, 2015	34.58	35.05	34.27	34.73	118,173	+0.43(+1.26%)
Jan 21, 2015	33.93	34.48	33.93	34.30	110,789	+0.16(+0.48%)
Jan 20, 2015	34.76	34.76	34.02	34.14	106,771	-0.63(-1.80%)
Jan 16, 2015	33.76	34.81	33.76	34.76	79,313	+1.04(+3.07%)
Jan 15, 2015	34.39	34.44	33.58	33.73	136,978	-0.59(-1.72%)
Jan 14, 2015	33.55	34.70	33.44	34.31	225,815	+0.45(+1.34%)
Jan 13, 2015	33.84	34.61	33.54	33.86	219,231	+0.29(+0.87%)
Jan 12, 2015	33.10	33.73	33.04	33.57	134,348	+0.66(+2.02%)
Jan 09, 2015	33.04	33.21	32.68	32.91	131,280	-0.04(-0.11%)
Jan 08, 2015	32.25	33.17	32.17	32.94	155,484	+0.87(+2.72%)
Jan 07, 2015	31.26	32.12	30.66	32.07	192,290	+1.19(+3.84%)
Jan 06, 2015	31.88	32.06	30.66	30.88	126,269	-0.84(-2.66%)
Jan 05, 2015	31.65	31.97	30.69	31.73	282,827	-0.25(-0.77%)

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.