Indicators

Homeowners Choice (NY: HCI )

98.51 -0.98 (-0.99%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	31.16	31.39	30.74	31.35	122,479	+0.09(+0.29%)
Sep 28, 2017	30.95	31.37	30.54	31.26	119,796	+0.21(+0.69%)
Sep 27, 2017	30.89	31.29	30.45	31.04	98,322	+0.39(+1.28%)
Sep 26, 2017	31.35	31.35	30.61	30.65	127,979	-1.07(-3.36%)
Sep 25, 2017	31.18	31.86	31.18	31.72	180,090	+0.62(+2.00%)
Sep 22, 2017	30.53	31.17	30.38	31.09	123,038	+0.92(+3.04%)
Sep 21, 2017	29.87	30.71	29.65	30.18	128,322	+0.54(+1.83%)
Sep 20, 2017	29.29	29.93	29.15	29.63	145,403	+0.52(+1.77%)
Sep 19, 2017	30.65	30.70	29.08	29.12	166,177	-1.32(-4.33%)
Sep 18, 2017	30.90	31.05	30.23	30.44	238,124	-0.48(-1.56%)
Sep 15, 2017	30.98	31.33	30.52	30.92	245,464	+0.02(+0.05%)
Sep 14, 2017	30.57	30.94	30.22	30.90	170,917	+0.30(+0.99%)
Sep 13, 2017	29.11	31.03	29.11	30.60	252,500	+1.43(+4.89%)
Sep 12, 2017	29.68	29.68	28.32	29.18	313,514	-0.45(-1.52%)
Sep 11, 2017	29.63	30.20	28.07	29.63	1,250,288	+4.41(+17.48%)
Sep 08, 2017	23.50	25.99	22.22	25.22	1,416,067	+0.66(+2.70%)
Sep 07, 2017	26.39	26.63	23.49	24.55	910,993	-2.27(-8.46%)
Sep 06, 2017	24.55	27.54	24.23	26.82	947,219	+1.47(+5.79%)
Sep 05, 2017	31.14	31.35	25.34	25.36	1,070,019	-6.34(-20.01%)

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.