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, 2020 34.88 36.27 34.61 35.97 60,542 +0.99(+2.84%)
Mar 30, 2020 33.33 35.28 33.24 34.97 43,405 +1.53(+4.57%)
Mar 27, 2020 33.83 34.46 33.23 33.45 64,797 -1.51(-4.32%)
Mar 26, 2020 34.14 35.08 33.87 34.96 46,482 +2.00(+6.07%)
Mar 25, 2020 34.04 35.73 32.68 32.95 46,572 -0.91(-2.69%)
Mar 24, 2020 32.98 34.24 31.73 33.87 87,755 +2.50(+7.98%)
Mar 23, 2020 30.25 31.76 28.25 31.36 80,005 +1.16(+3.85%)
Mar 20, 2020 31.25 33.14 29.82 30.20 123,216 -0.99(-3.18%)
Mar 19, 2020 29.84 31.69 29.81 31.19 84,823 +1.60(+5.40%)
Mar 18, 2020 33.51 34.04 29.49 29.59 111,309 -5.92(-16.68%)
Mar 17, 2020 33.38 35.61 32.08 35.52 107,891 +2.48(+7.52%)
Mar 16, 2020 34.26 34.26 32.41 33.03 81,169 -1.18(-3.45%)
Mar 13, 2020 34.15 35.06 32.56 34.21 64,350 +2.22(+6.93%)
Mar 12, 2020 32.84 33.88 31.72 32.00 77,830 -3.36(-9.50%)
Mar 11, 2020 36.21 36.38 34.60 35.36 81,923 -1.64(-4.44%)
Mar 10, 2020 37.71 38.48 36.07 37.00 36,746 +0.21(+0.56%)
Mar 09, 2020 37.84 37.94 36.14 36.80 43,235 -2.99(-7.52%)
Mar 06, 2020 37.08 39.97 36.44 39.79 53,494 +0.88(+2.27%)
Mar 05, 2020 38.96 40.19 38.18 38.91 42,344 -0.72(-1.83%)
Mar 04, 2020 38.32 39.66 38.32 39.63 21,235 +1.30(+3.40%)
Mar 03, 2020 38.46 38.94 37.78 38.32 21,749 -0.15(-0.39%)
Mar 02, 2020 37.88 38.48 37.62 38.48 39,486 +0.48(+1.27%)
Feb 28, 2020 38.35 38.42 37.09 37.99 63,342 -0.99(-2.54%)
Feb 27, 2020 39.50 40.19 38.70 38.99 28,148 -1.10(-2.74%)
Feb 26, 2020 40.24 40.76 39.51 40.08 29,868 -0.23(-0.58%)
Feb 25, 2020 40.67 41.47 39.76 40.32 23,386 -0.30(-0.75%)
Feb 24, 2020 40.10 40.91 39.40 40.62 18,649 -0.48(-1.17%)
Feb 21, 2020 40.92 41.26 40.72 41.10 24,173 +0.25(+0.61%)
Feb 20, 2020 41.00 41.74 40.33 40.85 24,476 -0.40(-0.97%)
Feb 19, 2020 41.47 41.64 41.20 41.26 34,669 -0.14(-0.34%)
Feb 18, 2020 42.48 42.73 41.32 41.40 35,525 -1.20(-2.81%)
Feb 14, 2020 41.19 42.65 41.19 42.59 47,749 +1.46(+3.55%)
Feb 13, 2020 40.58 41.30 40.42 41.13 39,880 +0.44(+1.09%)
Feb 12, 2020 40.99 40.99 40.39 40.69 36,545 -0.69(-1.67%)
Feb 11, 2020 41.57 41.91 41.15 41.38 18,783 -0.10(-0.24%)
Feb 10, 2020 40.94 41.78 40.82 41.48 35,189 +0.41(+0.99%)
Feb 07, 2020 40.86 41.19 40.74 41.07 48,313 +0.10(+0.24%)
Feb 06, 2020 40.88 41.10 40.65 40.97 28,217 +0.10(+0.24%)
Feb 05, 2020 40.44 41.11 40.37 40.87 30,821 +0.66(+1.65%)
Feb 04, 2020 40.17 40.41 39.94 40.21 29,268 +0.35(+0.89%)
Feb 03, 2020 39.54 40.16 39.31 39.86 49,438 +0.64(+1.63%)
Jan 31, 2020 39.39 39.67 39.01 39.22 37,702 -0.33(-0.83%)
Jan 30, 2020 39.08 39.65 39.05 39.55 23,233 +0.31(+0.79%)
Jan 29, 2020 39.87 40.55 39.16 39.24 25,880 -0.64(-1.60%)
Jan 28, 2020 40.07 40.51 39.76 39.87 26,063 +0.11(+0.27%)
Jan 27, 2020 40.08 40.56 39.63 39.77 49,630 -0.67(-1.66%)
Jan 24, 2020 41.25 41.49 40.37 40.44 29,575 -0.72(-1.74%)
Jan 23, 2020 40.70 41.23 40.27 41.16 44,247 +0.21(+0.52%)
Jan 22, 2020 41.74 41.74 40.93 40.95 24,070 -0.59(-1.43%)
Jan 21, 2020 40.61 41.76 40.45 41.54 67,874 +0.82(+2.02%)
Jan 17, 2020 40.79 41.47 40.71 40.71 37,590 -0.01(-0.02%)
Jan 16, 2020 40.37 40.90 40.33 40.72 39,374 +0.56(+1.39%)
Jan 15, 2020 40.09 41.18 39.74 40.17 51,342 +0.08(+0.20%)
Jan 14, 2020 39.13 40.74 39.09 40.09 60,215 +1.33(+3.43%)
Jan 13, 2020 38.39 38.99 38.39 38.76 26,189 +0.22(+0.57%)
Jan 10, 2020 38.85 39.25 38.20 38.54 34,993 -0.31(-0.80%)
Jan 09, 2020 39.33 39.33 38.72 38.85 32,961 -0.13(-0.34%)
Jan 08, 2020 39.46 39.75 38.72 38.98 35,891 -0.52(-1.32%)
Jan 07, 2020 40.04 40.32 39.34 39.50 36,929 -0.66(-1.63%)
Jan 06, 2020 40.03 40.50 40.02 40.16 44,550 -0.11(-0.26%)
Jan 03, 2020 39.83 40.71 39.60 40.26 52,942 +0.14(+0.35%)
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.