Indicators

Homeowners Choice (NY: HCI )

105.93 -0.87 (-0.81%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	47.96	48.36	47.15	47.80	86,120	-0.63(-1.31%)
Nov 27, 2020	48.26	48.43	46.91	48.43	23,455	-0.05(-0.09%)
Nov 25, 2020	48.77	48.98	48.32	48.48	25,855	-0.53(-1.08%)
Nov 24, 2020	48.71	49.45	48.15	49.01	117,433	+0.71(+1.46%)
Nov 23, 2020	47.45	48.58	47.44	48.31	25,084	+0.92(+1.93%)
Nov 20, 2020	46.74	47.63	46.56	47.39	110,949	+0.30(+0.64%)
Nov 19, 2020	47.22	47.64	46.34	47.09	50,189	-0.02(-0.04%)
Nov 18, 2020	48.22	48.42	47.00	47.11	26,814	-1.09(-2.26%)
Nov 17, 2020	47.84	48.92	47.68	48.20	34,195	+0.00(+0.00%)
Nov 16, 2020	47.45	49.40	47.45	48.20	32,870	+1.10(+2.34%)
Nov 13, 2020	46.61	47.37	45.67	47.10	48,485	+0.85(+1.85%)
Nov 12, 2020	48.01	48.01	45.57	46.24	38,483	-2.16(-4.47%)
Nov 11, 2020	48.70	48.70	46.84	48.41	41,320	+0.07(+0.15%)
Nov 10, 2020	46.84	48.69	46.40	48.33	70,254	+1.61(+3.45%)
Nov 09, 2020	48.71	50.03	46.43	46.72	77,973	-0.38(-0.81%)
Nov 06, 2020	45.07	48.24	44.09	47.11	87,405	+3.45(+7.90%)
Nov 05, 2020	44.52	44.80	43.56	43.66	62,738	-0.84(-1.88%)
Nov 04, 2020	43.11	44.80	43.11	44.50	39,361	+0.58(+1.33%)
Nov 03, 2020	44.31	44.56	43.66	43.91	21,488	+0.07(+0.17%)

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.