Homeowners Choice (NY: HCI )

113.31 -1.88 (-1.63%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 35.91 36.82 35.73 36.59 71,004 +0.51(+1.40%)
Mar 30, 2017 35.87 36.18 35.56 36.08 125,583 +0.11(+0.31%)
Mar 29, 2017 36.43 36.62 35.96 35.97 94,546 -0.59(-1.60%)
Mar 28, 2017 36.06 36.97 35.59 36.56 105,740 +0.22(+0.60%)
Mar 27, 2017 35.75 36.51 35.75 36.34 86,619 -0.05(-0.13%)
Mar 24, 2017 36.26 36.83 36.07 36.39 65,830 +0.14(+0.40%)
Mar 23, 2017 36.07 36.83 35.83 36.24 88,071 +0.22(+0.62%)
Mar 22, 2017 35.71 36.29 35.58 36.02 82,260 +0.27(+0.76%)
Mar 21, 2017 37.17 37.49 35.69 35.75 156,286 -1.35(-3.64%)
Mar 20, 2017 37.41 37.78 37.01 37.09 95,540 -0.48(-1.28%)
Mar 17, 2017 37.37 37.97 36.76 37.58 287,456 -0.09(-0.23%)
Mar 16, 2017 38.53 39.09 37.51 37.66 76,375 -0.78(-2.03%)
Mar 15, 2017 38.46 38.68 38.18 38.44 89,386 +0.07(+0.19%)
Mar 14, 2017 38.25 38.59 37.70 38.37 94,035 +0.12(+0.31%)
Mar 13, 2017 38.53 38.75 37.74 38.25 165,305 -0.37(-0.96%)
Mar 10, 2017 38.08 38.81 38.08 38.62 147,044 +0.67(+1.76%)
Mar 09, 2017 38.19 38.93 37.86 37.95 108,156 -0.22(-0.59%)
Mar 08, 2017 38.09 38.58 37.94 38.18 252,231 +0.14(+0.36%)
Mar 07, 2017 38.57 38.88 38.00 38.04 97,612 -0.45(-1.17%)
Mar 06, 2017 39.05 39.05 38.05 38.49 119,464 -0.71(-1.82%)
Mar 03, 2017 39.32 39.69 39.09 39.20 242,865 -0.14(-0.37%)
Mar 02, 2017 39.91 39.91 38.88 39.35 186,975 -0.45(-1.13%)
Mar 01, 2017 40.00 40.88 39.54 39.80 297,991 +0.22(+0.57%)
Feb 28, 2017 38.85 40.12 38.44 39.57 987,323 +0.09(+0.22%)
Feb 27, 2017 38.05 39.65 38.05 39.49 173,186 +1.21(+3.17%)
Feb 24, 2017 37.52 38.37 37.52 38.27 83,507 +0.28(+0.74%)
Feb 23, 2017 38.56 39.33 36.87 37.99 215,870 -0.22(-0.59%)
Feb 22, 2017 35.34 38.51 34.71 38.22 363,667 +3.61(+10.44%)
Feb 21, 2017 35.17 35.50 34.48 34.61 156,437 -0.63(-1.80%)
Feb 17, 2017 35.24 35.24 35.24 0 -0.48(-1.35%)
Feb 16, 2017 36.36 36.71 35.70 35.72 154,209 -0.28(-0.78%)
Feb 15, 2017 35.96 36.10 35.32 36.00 105,323 -0.10(-0.29%)
Feb 14, 2017 35.59 36.19 35.14 36.11 113,542 +0.61(+1.73%)
Feb 13, 2017 35.25 35.83 34.79 35.49 161,871 +0.56(+1.60%)
Feb 10, 2017 34.64 35.13 34.31 34.94 151,820 +0.45(+1.32%)
Feb 09, 2017 34.11 34.82 34.11 34.48 152,145 +0.37(+1.10%)
Feb 08, 2017 34.41 34.55 34.00 34.11 68,831 -0.36(-1.04%)
Feb 07, 2017 34.97 35.16 34.33 34.47 84,272 -0.33(-0.94%)
Feb 06, 2017 34.65 34.97 34.04 34.79 140,276 +0.12(+0.34%)
Feb 03, 2017 33.86 34.68 33.58 34.67 135,204 +1.42(+4.26%)
Feb 02, 2017 32.74 33.43 32.51 33.25 116,228 +0.54(+1.66%)
Feb 01, 2017 33.25 33.65 32.41 32.71 175,576 -0.23(-0.70%)
Jan 31, 2017 32.23 33.29 31.79 32.94 117,280 +0.64(+1.97%)
Jan 30, 2017 32.46 32.96 32.27 32.31 103,448 -0.29(-0.90%)
Jan 27, 2017 32.12 32.62 32.12 32.60 56,566 +0.35(+1.09%)
Jan 26, 2017 32.61 32.75 32.15 32.25 61,090 -0.45(-1.36%)
Jan 25, 2017 32.40 33.15 32.29 32.70 63,489 +0.57(+1.76%)
Jan 24, 2017 31.77 32.27 31.60 32.13 73,425 +0.47(+1.48%)
Jan 23, 2017 32.15 32.46 31.57 31.66 88,175 -0.44(-1.36%)
Jan 20, 2017 31.91 32.33 31.83 32.10 117,154 +0.18(+0.55%)
Jan 19, 2017 32.11 32.35 31.49 31.92 69,555 -0.15(-0.47%)
Jan 18, 2017 31.36 32.19 31.36 32.08 88,438 +0.80(+2.55%)
Jan 17, 2017 31.57 31.99 31.17 31.28 82,797 -0.10(-0.30%)
Jan 13, 2017 31.37 31.37 31.37 0 -0.18(-0.56%)
Jan 12, 2017 31.88 31.91 31.22 31.55 94,216 -0.64(-1.98%)
Jan 11, 2017 31.77 32.64 31.35 32.19 120,186 +0.73(+2.33%)
Jan 10, 2017 31.14 31.66 31.14 31.45 54,892 +0.23(+0.74%)
Jan 09, 2017 31.69 31.69 31.02 31.22 76,355 -0.41(-1.28%)
Jan 06, 2017 31.78 32.00 31.09 31.63 92,249 +0.17(+0.53%)
Jan 05, 2017 31.60 31.93 31.35 31.46 151,482 -0.07(-0.23%)
Jan 04, 2017 31.27 32.17 31.12 31.53 196,880 +0.48(+1.54%)
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.