Indicators

Homeowners Choice (NY: HCI )

103.78 -1.08 (-1.03%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	31.28	31.51	30.86	31.47	122,000	+0.09(+0.29%)
Sep 28, 2017	31.08	31.50	30.66	31.38	119,327	+0.21(+0.69%)
Sep 27, 2017	31.01	31.41	30.57	31.17	97,938	+0.39(+1.28%)
Sep 26, 2017	31.47	31.47	30.73	30.77	127,479	-1.07(-3.36%)
Sep 25, 2017	31.31	31.99	31.30	31.84	179,385	+0.63(+2.00%)
Sep 22, 2017	30.65	31.29	30.50	31.22	122,556	+0.92(+3.04%)
Sep 21, 2017	29.99	30.83	29.77	30.29	127,820	+0.54(+1.83%)
Sep 20, 2017	29.41	30.05	29.27	29.75	144,834	+0.52(+1.77%)
Sep 19, 2017	30.77	30.82	29.19	29.23	165,527	-1.32(-4.34%)
Sep 18, 2017	31.03	31.17	30.35	30.56	237,192	-0.49(-1.56%)
Sep 15, 2017	31.10	31.45	30.64	31.04	244,504	+0.02(+0.05%)
Sep 14, 2017	30.69	31.06	30.33	31.03	170,249	+0.30(+0.99%)
Sep 13, 2017	29.22	31.15	29.22	30.72	251,512	+1.43(+4.89%)
Sep 12, 2017	29.80	29.80	28.43	29.29	312,287	-0.45(-1.52%)
Sep 11, 2017	29.75	30.32	28.18	29.74	1,245,397	+4.43(+17.48%)
Sep 08, 2017	23.59	26.09	22.30	25.32	1,410,527	+0.67(+2.70%)
Sep 07, 2017	26.49	26.74	23.58	24.65	907,429	-2.28(-8.46%)
Sep 06, 2017	24.64	27.64	24.32	26.93	943,513	+1.47(+5.79%)
Sep 05, 2017	31.26	31.47	25.44	25.46	1,065,833	-6.37(-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.