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 (%)
Sep 30, 2024 106.95 107.94 105.91 107.06 76,666 -0.60(-0.56%)
Sep 27, 2024 109.23 111.13 107.65 107.66 73,597 -1.25(-1.15%)
Sep 26, 2024 106.78 108.95 105.92 108.91 165,699 +2.66(+2.50%)
Sep 25, 2024 107.45 109.97 106.13 106.25 99,265 -1.16(-1.08%)
Sep 24, 2024 105.95 107.60 105.33 107.41 90,351 +1.45(+1.37%)
Sep 23, 2024 105.68 107.49 104.07 105.96 155,292 +0.92(+0.88%)
Sep 20, 2024 106.32 106.50 104.16 105.04 475,544 -0.89(-0.84%)
Sep 19, 2024 108.38 108.38 105.67 105.93 69,561 -0.87(-0.81%)
Sep 18, 2024 106.09 109.59 104.94 106.80 166,444 +0.92(+0.87%)
Sep 17, 2024 103.70 106.38 103.36 105.88 136,062 +3.01(+2.93%)
Sep 16, 2024 100.72 102.97 100.72 102.87 108,384 +2.58(+2.57%)
Sep 13, 2024 97.94 100.69 97.81 100.29 107,680 +3.02(+3.10%)
Sep 12, 2024 95.01 97.79 94.13 97.27 77,969 +2.62(+2.77%)
Sep 11, 2024 95.00 95.50 93.82 94.65 89,494 -0.93(-0.97%)
Sep 10, 2024 100.34 100.34 95.33 95.58 125,705 -4.37(-4.37%)
Sep 09, 2024 98.10 100.75 97.43 99.95 193,341 +1.69(+1.72%)
Sep 06, 2024 99.50 100.38 97.53 98.26 138,574 -1.27(-1.28%)
Sep 05, 2024 96.66 100.28 96.40 99.53 140,889 +3.20(+3.32%)
Sep 04, 2024 95.27 96.44 94.75 96.33 89,854 +1.77(+1.87%)
Sep 03, 2024 95.20 96.43 94.46 94.56 83,165 -1.27(-1.33%)
Aug 30, 2024 95.35 96.00 94.76 95.83 55,460 +0.78(+0.82%)
Aug 29, 2024 94.34 95.74 93.59 95.05 49,139 +1.00(+1.06%)
Aug 28, 2024 94.42 94.71 93.60 94.05 66,542 -0.85(-0.90%)
Aug 27, 2024 95.67 96.18 94.25 94.90 59,890 -1.19(-1.24%)
Aug 26, 2024 95.75 97.23 95.67 96.09 124,936 +1.07(+1.13%)
Aug 23, 2024 91.06 95.20 90.05 95.02 137,248 +4.11(+4.52%)
Aug 22, 2024 92.63 92.94 90.74 90.91 122,826 -1.29(-1.40%)
Aug 21, 2024 94.62 94.84 90.01 92.20 245,303 -2.45(-2.59%)
Aug 20, 2024 94.02 94.81 93.22 94.65 122,000 +0.49(+0.52%)
Aug 19, 2024 95.76 95.86 94.02 94.16 66,018 -1.93(-2.01%)
Aug 16, 2024 94.69 96.24 94.33 96.09 119,916 +1.39(+1.47%)
Aug 15, 2024 95.73 96.03 94.00 94.70 118,762 +0.47(+0.50%)
Aug 14, 2024 93.47 94.29 92.30 94.23 92,786 +1.20(+1.30%)
Aug 13, 2024 91.46 93.07 90.61 93.03 103,951 +2.57(+2.84%)
Aug 12, 2024 91.66 92.87 89.98 90.46 129,626 -1.21(-1.33%)
Aug 09, 2024 92.59 93.99 87.63 91.67 420,020 +1.89(+2.11%)
Aug 08, 2024 88.32 90.50 87.84 89.78 150,489 +2.10(+2.40%)
Aug 07, 2024 87.13 89.35 87.13 87.68 194,627 +1.04(+1.20%)
Aug 06, 2024 89.15 89.32 86.64 86.64 121,499 -2.48(-2.78%)
Aug 05, 2024 87.17 89.87 86.64 89.12 108,704 -1.61(-1.78%)
Aug 02, 2024 89.62 91.28 88.93 90.74 91,157 -0.32(-0.35%)
Aug 01, 2024 94.09 94.09 90.35 91.06 131,464 -2.81(-2.99%)
Jul 31, 2024 95.30 96.18 93.29 93.86 107,848 -1.34(-1.41%)
Jul 30, 2024 92.61 95.21 92.57 95.21 135,087 +2.78(+3.01%)
Jul 29, 2024 91.23 92.47 90.20 92.43 77,355 +1.45(+1.60%)
Jul 26, 2024 89.63 91.20 89.59 90.98 94,756 +1.29(+1.44%)
Jul 25, 2024 89.21 90.74 89.15 89.68 62,346 +1.23(+1.40%)
Jul 24, 2024 90.65 91.00 88.18 88.45 100,465 -2.22(-2.45%)
Jul 23, 2024 89.56 91.08 88.93 90.67 83,797 +0.75(+0.83%)
Jul 22, 2024 88.33 90.70 87.76 89.92 125,971 +1.65(+1.87%)
Jul 19, 2024 89.78 89.83 88.07 88.27 79,123 -1.44(-1.61%)
Jul 18, 2024 90.82 92.66 89.03 89.71 166,401 -1.02(-1.12%)
Jul 17, 2024 93.17 93.26 90.47 90.73 135,986 -2.44(-2.62%)
Jul 16, 2024 90.21 93.19 89.37 93.17 134,714 +3.47(+3.86%)
Jul 15, 2024 87.71 89.89 87.71 89.70 132,145 +2.03(+2.32%)
Jul 12, 2024 87.21 88.21 86.67 87.67 151,001 +0.92(+1.06%)
Jul 11, 2024 86.07 88.86 85.49 86.75 134,133 +1.69(+1.99%)
Jul 10, 2024 84.97 85.06 83.29 85.06 111,191 +0.46(+0.54%)
Jul 09, 2024 85.22 86.40 84.01 84.60 163,139 -0.62(-0.72%)
Jul 08, 2024 85.94 88.16 85.03 85.22 201,293 +0.08(+0.09%)
Jul 05, 2024 90.11 90.11 85.04 85.14 212,387 -5.33(-5.89%)
Jul 03, 2024 92.06 92.43 89.23 90.47 71,483 -1.86(-2.02%)
Jul 02, 2024 91.50 92.64 90.58 92.33 88,663 +0.34(+0.37%)
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.