Homeowners Choice (NY: HCI )

113.31 -1.88 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 97.58 97.61 96.15 96.83 66,877 -0.01(-0.01%)
Feb 28, 2024 97.03 97.78 96.43 96.84 35,792 -0.99(-1.01%)
Feb 27, 2024 97.73 98.84 97.16 97.83 31,832 +0.42(+0.43%)
Feb 26, 2024 98.33 98.95 97.13 97.41 58,891 -1.28(-1.30%)
Feb 23, 2024 95.93 98.83 95.93 98.69 60,914 +3.29(+3.45%)
Feb 22, 2024 95.63 95.63 94.07 95.40 117,445 +0.67(+0.71%)
Feb 21, 2024 96.62 96.62 93.39 94.73 119,952 -2.10(-2.17%)
Feb 20, 2024 97.93 99.02 96.62 96.83 63,181 -1.44(-1.46%)
Feb 16, 2024 96.71 99.19 95.44 98.27 118,841 +1.54(+1.59%)
Feb 15, 2024 94.60 99.26 93.92 96.73 164,386 +2.82(+3.00%)
Feb 14, 2024 93.39 93.97 91.66 93.91 68,852 +1.39(+1.51%)
Feb 13, 2024 93.09 94.55 91.70 92.52 366,667 -1.32(-1.41%)
Feb 12, 2024 92.13 94.86 92.13 93.84 77,226 +1.21(+1.30%)
Feb 09, 2024 92.26 92.80 91.78 92.64 66,213 +0.76(+0.83%)
Feb 08, 2024 90.02 92.14 89.96 91.88 74,953 +1.93(+2.14%)
Feb 07, 2024 90.99 91.05 89.61 89.95 108,841 -1.00(-1.10%)
Feb 06, 2024 90.59 92.55 89.88 90.95 50,679 +0.53(+0.59%)
Feb 05, 2024 88.73 91.56 87.89 90.42 63,543 +0.66(+0.74%)
Feb 02, 2024 89.92 90.83 89.06 89.75 35,585 -0.24(-0.26%)
Feb 01, 2024 88.52 90.07 86.49 89.99 84,297 +1.42(+1.61%)
Jan 31, 2024 90.55 90.80 88.54 88.57 110,515 -1.79(-1.98%)
Jan 30, 2024 91.16 91.39 89.19 90.36 51,104 -0.63(-0.69%)
Jan 29, 2024 90.90 91.64 89.73 90.99 86,740 -0.14(-0.15%)
Jan 26, 2024 90.43 91.14 89.96 91.13 44,592 +1.09(+1.21%)
Jan 25, 2024 92.01 92.01 89.80 90.04 54,519 -0.82(-0.90%)
Jan 24, 2024 94.82 94.82 90.83 90.86 195,690 -2.90(-3.10%)
Jan 23, 2024 87.98 94.81 87.15 93.76 252,900 +4.96(+5.58%)
Jan 22, 2024 87.29 89.33 87.29 88.81 62,472 +1.52(+1.74%)
Jan 19, 2024 88.90 88.90 87.13 87.29 45,218 -1.06(-1.20%)
Jan 18, 2024 87.35 88.60 85.68 88.34 65,944 +1.20(+1.37%)
Jan 17, 2024 82.44 87.28 80.35 87.15 90,432 +3.45(+4.12%)
Jan 16, 2024 84.58 85.79 83.40 83.70 66,450 -1.13(-1.33%)
Jan 12, 2024 85.96 87.07 84.83 84.83 73,812 +0.26(+0.30%)
Jan 11, 2024 83.97 84.76 82.21 84.57 239,789 -0.64(-0.75%)
Jan 10, 2024 86.65 87.17 84.83 85.21 58,332 -1.55(-1.79%)
Jan 09, 2024 87.37 87.71 86.36 86.76 110,660 -1.00(-1.14%)
Jan 08, 2024 87.93 89.24 85.72 87.76 134,551 -0.60(-0.68%)
Jan 05, 2024 87.91 91.46 87.68 88.36 99,783 -0.18(-0.20%)
Jan 04, 2024 92.16 94.09 88.49 88.54 128,622 -3.50(-3.80%)
Jan 03, 2024 87.12 92.54 86.70 92.04 220,725 +4.68(+5.36%)
Jan 02, 2024 86.03 88.90 85.64 87.35 100,349 +1.03(+1.19%)
Dec 29, 2023 84.55 86.55 83.17 86.33 174,423 +1.24(+1.46%)
Dec 28, 2023 85.99 86.73 85.08 85.08 45,251 -0.89(-1.03%)
Dec 27, 2023 84.36 86.03 84.09 85.97 66,420 +1.84(+2.18%)
Dec 26, 2023 83.29 84.46 82.96 84.13 55,922 +0.78(+0.94%)
Dec 22, 2023 83.90 84.77 83.07 83.35 65,419 -0.31(-0.37%)
Dec 21, 2023 84.98 85.32 82.94 83.66 61,451 -0.36(-0.42%)
Dec 20, 2023 85.83 86.04 83.17 84.02 116,752 -2.17(-2.52%)
Dec 19, 2023 85.98 86.55 85.04 86.19 107,885 +1.27(+1.50%)
Dec 18, 2023 85.24 85.44 82.94 84.91 108,394 +0.30(+0.35%)
Dec 15, 2023 87.39 88.15 84.17 84.62 311,810 -2.68(-3.07%)
Dec 14, 2023 85.40 87.32 84.54 87.30 120,991 +2.44(+2.88%)
Dec 13, 2023 86.57 86.58 84.20 84.86 156,510 -1.23(-1.43%)
Dec 12, 2023 86.97 87.19 85.86 86.09 128,772 -0.87(-1.00%)
Dec 11, 2023 87.57 88.39 86.34 86.96 200,559 -0.36(-0.41%)
Dec 08, 2023 86.92 87.68 85.58 87.31 240,402 +0.35(+0.40%)
Dec 07, 2023 80.89 89.70 80.89 86.97 883,219 +1.74(+2.04%)
Dec 06, 2023 84.29 85.28 83.41 85.23 176,157 +1.40(+1.67%)
Dec 05, 2023 83.35 85.05 82.33 83.83 133,037 -0.07(-0.08%)
Dec 04, 2023 84.61 85.52 83.67 83.90 96,118 -0.96(-1.13%)
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.