Indicators

Homeowners Choice (NY: HCI )

96.82 -1.69 (-1.72%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	31.13	31.36	30.71	31.32	122,582	+0.09(+0.29%)
Sep 28, 2017	30.93	31.35	30.51	31.23	119,897	+0.21(+0.69%)
Sep 27, 2017	30.86	31.26	30.43	31.02	98,405	+0.39(+1.28%)
Sep 26, 2017	31.32	31.32	30.58	30.62	128,088	-1.06(-3.36%)
Sep 25, 2017	31.16	31.84	31.15	31.69	180,242	+0.62(+2.00%)
Sep 22, 2017	30.50	31.14	30.36	31.07	123,142	+0.92(+3.04%)
Sep 21, 2017	29.85	30.68	29.63	30.15	128,431	+0.54(+1.83%)
Sep 20, 2017	29.27	29.90	29.13	29.61	145,526	+0.52(+1.77%)
Sep 19, 2017	30.62	30.67	29.05	29.09	166,317	-1.32(-4.33%)
Sep 18, 2017	30.88	31.03	30.21	30.41	238,325	-0.48(-1.56%)
Sep 15, 2017	30.95	31.30	30.49	30.89	245,672	+0.02(+0.05%)
Sep 14, 2017	30.54	30.91	30.19	30.88	171,062	+0.30(+0.99%)
Sep 13, 2017	29.09	31.01	29.09	30.58	252,713	+1.42(+4.89%)
Sep 12, 2017	29.66	29.66	28.29	29.15	313,779	-0.45(-1.52%)
Sep 11, 2017	29.61	30.17	28.05	29.60	1,251,344	+4.41(+17.48%)
Sep 08, 2017	23.48	25.97	22.20	25.20	1,417,262	+0.66(+2.70%)
Sep 07, 2017	26.37	26.61	23.47	24.53	911,763	-2.27(-8.46%)
Sep 06, 2017	24.52	27.51	24.20	26.80	948,019	+1.47(+5.79%)
Sep 05, 2017	31.12	31.32	25.32	25.34	1,070,922	-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.