Indicators

Homeowners Choice (NY: HCI )

107.66 -1.25 (-1.15%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	31.00	31.23	30.59	31.19	123,100	+0.09(+0.29%)
Sep 28, 2017	30.80	31.21	30.38	31.10	120,403	+0.21(+0.69%)
Sep 27, 2017	30.73	31.13	30.30	30.89	98,821	+0.39(+1.28%)
Sep 26, 2017	31.19	31.19	30.46	30.50	128,629	-1.06(-3.36%)
Sep 25, 2017	31.03	31.70	31.02	31.56	181,003	+0.62(+2.00%)
Sep 22, 2017	30.37	31.01	30.23	30.94	123,662	+0.91(+3.04%)
Sep 21, 2017	29.72	30.55	29.50	30.02	128,973	+0.54(+1.83%)
Sep 20, 2017	29.14	29.78	29.00	29.48	146,140	+0.51(+1.77%)
Sep 19, 2017	30.50	30.54	28.93	28.97	167,020	-1.31(-4.33%)
Sep 18, 2017	30.75	30.90	30.08	30.28	239,331	-0.48(-1.56%)
Sep 15, 2017	30.82	31.17	30.37	30.77	246,709	+0.02(+0.05%)
Sep 14, 2017	30.41	30.78	30.06	30.75	171,784	+0.30(+0.99%)
Sep 13, 2017	28.96	30.88	28.96	30.45	253,781	+1.42(+4.89%)
Sep 12, 2017	29.53	29.53	28.17	29.03	315,104	-0.45(-1.52%)
Sep 11, 2017	29.48	30.05	27.93	29.48	1,256,630	+4.39(+17.48%)
Sep 08, 2017	23.38	25.86	22.11	25.09	1,423,249	+0.66(+2.70%)
Sep 07, 2017	26.26	26.50	23.37	24.43	915,614	-2.26(-8.46%)
Sep 06, 2017	24.42	27.40	24.10	26.69	952,023	+1.46(+5.79%)
Sep 05, 2017	30.99	31.19	25.21	25.23	1,075,446	-6.31(-20.01%)

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.