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 29, 2019 37.04 37.26 36.60 36.83 33,879 -0.08(-0.21%)
Mar 28, 2019 37.17 37.58 36.22 36.91 36,842 -0.38(-1.02%)
Mar 27, 2019 36.62 37.84 36.48 37.29 84,837 +0.41(+1.10%)
Mar 26, 2019 36.84 37.16 35.83 36.88 75,108 +0.08(+0.21%)
Mar 25, 2019 35.86 37.28 35.38 36.80 99,485 +0.83(+2.30%)
Mar 22, 2019 35.33 36.48 34.94 35.98 240,169 +0.39(+1.09%)
Mar 21, 2019 35.12 36.13 34.98 35.59 84,051 +0.08(+0.22%)
Mar 20, 2019 36.37 36.54 35.40 35.51 63,096 -0.83(-2.28%)
Mar 19, 2019 35.96 36.79 35.75 36.34 101,633 +0.50(+1.39%)
Mar 18, 2019 36.80 37.05 35.60 35.84 97,646 -0.86(-2.35%)
Mar 15, 2019 37.03 37.88 36.48 36.70 188,074 -0.15(-0.40%)
Mar 14, 2019 35.68 37.37 35.68 36.85 101,386 +1.16(+3.26%)
Mar 13, 2019 35.26 35.78 35.06 35.68 82,777 +0.55(+1.57%)
Mar 12, 2019 34.12 35.24 34.04 35.13 128,172 +1.09(+3.22%)
Mar 11, 2019 32.86 35.21 32.86 34.04 181,364 +1.18(+3.59%)
Mar 08, 2019 35.49 35.49 31.65 32.86 370,116 -4.52(-12.11%)
Mar 07, 2019 38.46 38.90 37.24 37.38 100,716 -1.08(-2.80%)
Mar 06, 2019 37.85 38.97 37.66 38.46 95,089 +0.65(+1.71%)
Mar 05, 2019 38.06 38.72 37.21 37.81 99,388 -0.27(-0.70%)
Mar 04, 2019 39.36 39.36 37.63 38.08 49,664 -1.22(-3.11%)
Mar 01, 2019 39.91 39.99 38.42 39.30 71,354 -0.48(-1.21%)
Feb 28, 2019 39.88 39.91 39.44 39.78 33,510 -0.22(-0.54%)
Feb 27, 2019 39.86 40.34 39.57 40.00 34,183 +0.13(+0.32%)
Feb 26, 2019 40.11 40.33 39.80 39.87 47,144 -0.24(-0.60%)
Feb 25, 2019 41.13 41.32 40.03 40.11 46,927 -0.91(-2.21%)
Feb 22, 2019 41.07 41.24 39.83 41.02 52,558 -0.02(-0.04%)
Feb 21, 2019 41.53 42.11 40.66 41.03 66,098 -0.46(-1.10%)
Feb 20, 2019 42.03 42.46 41.32 41.49 53,669 -0.63(-1.49%)
Feb 19, 2019 40.93 42.34 40.93 42.12 106,677 +1.03(+2.50%)
Feb 15, 2019 40.91 41.65 40.60 41.09 41,768 +0.44(+1.08%)
Feb 14, 2019 40.63 41.80 40.54 40.66 92,087 -0.16(-0.38%)
Feb 13, 2019 40.84 41.53 40.62 40.81 55,679 -0.07(-0.17%)
Feb 12, 2019 40.73 41.29 40.44 40.88 39,773 +0.29(+0.72%)
Feb 11, 2019 40.43 40.85 39.90 40.59 61,968 +0.17(+0.42%)
Feb 08, 2019 40.34 40.66 39.76 40.42 41,770 +0.06(+0.15%)
Feb 07, 2019 40.78 40.99 39.74 40.36 26,204 -0.62(-1.52%)
Feb 06, 2019 41.50 41.98 40.37 40.98 49,770 -0.61(-1.46%)
Feb 05, 2019 41.20 41.85 41.20 41.59 32,907 +0.45(+1.10%)
Feb 04, 2019 40.57 41.21 39.90 41.14 57,358 +0.21(+0.50%)
Feb 01, 2019 40.73 41.09 40.00 40.93 58,268 +0.44(+1.08%)
Jan 31, 2019 40.17 40.78 39.87 40.49 57,946 +0.12(+0.30%)
Jan 30, 2019 40.37 41.31 40.29 40.37 48,897 +0.20(+0.49%)
Jan 29, 2019 40.14 40.33 39.51 40.18 79,073 +0.09(+0.21%)
Jan 28, 2019 40.25 40.68 39.33 40.09 36,725 -0.43(-1.05%)
Jan 25, 2019 40.42 41.14 40.39 40.52 35,218 +0.03(+0.08%)
Jan 24, 2019 41.09 41.42 40.45 40.49 36,481 -0.56(-1.37%)
Jan 23, 2019 40.86 41.29 40.46 41.05 57,953 +0.17(+0.42%)
Jan 22, 2019 41.84 42.80 40.40 40.88 58,943 -1.12(-2.67%)
Jan 18, 2019 42.06 42.51 41.78 42.00 58,151 +0.20(+0.47%)
Jan 17, 2019 41.88 43.84 41.71 41.80 83,215 -0.13(-0.31%)
Jan 16, 2019 40.99 42.61 40.99 41.93 112,119 +0.96(+2.34%)
Jan 15, 2019 40.49 41.28 39.84 40.97 109,732 +0.45(+1.12%)
Jan 14, 2019 40.34 41.28 40.34 40.52 46,318 -0.06(-0.15%)
Jan 11, 2019 41.04 41.04 40.44 40.58 34,282 -0.66(-1.60%)
Jan 10, 2019 41.25 41.54 40.77 41.24 49,396 -0.24(-0.58%)
Jan 09, 2019 42.78 42.80 40.84 41.48 74,814 -0.75(-1.78%)
Jan 08, 2019 43.12 43.66 42.19 42.23 56,625 -0.51(-1.20%)
Jan 07, 2019 43.59 44.38 42.65 42.74 70,201 -0.79(-1.83%)
Jan 04, 2019 42.08 43.75 41.58 43.54 100,272 +1.55(+3.68%)
Jan 03, 2019 42.64 42.95 41.61 41.99 61,032 -0.87(-2.03%)
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.