Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	85.24	87.26	83.85	87.03	173,009	+1.25(+1.46%)
Dec 28, 2023	86.69	87.44	85.78	85.78	44,884	-0.90(-1.03%)
Dec 27, 2023	85.05	86.73	84.78	86.67	65,882	+1.85(+2.18%)
Dec 26, 2023	83.98	85.15	83.64	84.82	55,469	+0.79(+0.94%)
Dec 22, 2023	84.58	85.46	83.75	84.03	64,888	-0.31(-0.37%)
Dec 21, 2023	85.68	86.02	83.61	84.34	60,953	-0.36(-0.42%)
Dec 20, 2023	86.53	86.74	83.85	84.70	115,806	-2.19(-2.52%)
Dec 19, 2023	86.68	87.26	85.74	86.89	107,011	+1.28(+1.50%)
Dec 18, 2023	85.94	86.13	83.62	85.61	107,516	+0.30(+0.35%)
Dec 15, 2023	88.11	88.87	84.86	85.31	309,284	-2.70(-3.07%)
Dec 14, 2023	86.10	88.04	85.23	88.01	120,010	+2.46(+2.88%)
Dec 13, 2023	87.28	87.29	84.89	85.55	155,242	-1.24(-1.43%)
Dec 12, 2023	87.68	87.90	86.56	86.79	127,729	-0.88(-1.00%)
Dec 11, 2023	88.29	89.11	87.04	87.67	198,934	-0.36(-0.41%)
Dec 08, 2023	87.63	88.39	86.28	88.03	238,455	+0.35(+0.40%)
Dec 07, 2023	81.56	90.43	81.56	87.68	876,063	+1.75(+2.04%)
Dec 06, 2023	84.98	85.98	84.09	85.93	174,730	+1.41(+1.67%)
Dec 05, 2023	84.03	85.75	83.00	84.51	131,959	-0.07(-0.08%)
Dec 04, 2023	85.30	86.22	84.35	84.58	95,340	-0.97(-1.13%)
Dec 01, 2023	83.94	86.54	83.46	85.55	141,609	+1.14(+1.34%)
Nov 30, 2023	84.12	85.56	83.35	84.41	92,143	+0.98(+1.17%)
Nov 29, 2023	85.39	86.04	82.63	83.44	110,305	-1.95(-2.29%)
Nov 28, 2023	86.83	86.94	85.04	85.39	67,113	-1.49(-1.72%)
Nov 27, 2023	86.63	87.16	84.31	86.88	117,707	-0.16(-0.18%)
Nov 24, 2023	85.82	87.53	85.56	87.04	45,943	+1.70(+2.00%)
Nov 22, 2023	84.70	85.55	83.33	85.34	102,443	+0.68(+0.80%)
Nov 21, 2023	82.95	85.71	82.25	84.66	104,573	+1.63(+1.97%)
Nov 20, 2023	83.39	84.63	81.82	83.03	124,976	-0.35(-0.42%)
Nov 17, 2023	81.40	83.38	80.58	83.38	90,264	+2.37(+2.93%)
Nov 16, 2023	80.16	82.15	78.50	81.01	231,220	+2.24(+2.84%)
Nov 15, 2023	77.93	79.95	77.63	78.77	141,370	+0.50(+0.63%)
Nov 14, 2023	78.06	78.69	76.29	78.27	98,067	+2.30(+3.03%)
Nov 13, 2023	75.72	76.01	73.93	75.97	131,293	+0.97(+1.29%)
Nov 10, 2023	75.53	75.61	73.81	75.00	192,337	-0.22(-0.29%)
Nov 09, 2023	78.19	78.77	75.22	75.22	153,061	-2.44(-3.14%)
Nov 08, 2023	68.97	78.66	68.97	77.66	750,182	+13.75(+21.52%)
Nov 07, 2023	61.88	64.61	61.44	63.91	121,016	+1.92(+3.10%)
Nov 06, 2023	60.66	62.42	60.66	61.98	35,704	-0.13(-0.21%)
Nov 03, 2023	62.50	63.15	61.87	62.11	49,134	+0.49(+0.79%)
Nov 02, 2023	61.15	62.64	60.69	61.63	148,750	+0.70(+1.15%)
Nov 01, 2023	58.75	61.21	58.48	60.92	100,163	+2.50(+4.27%)
Oct 31, 2023	57.37	58.59	56.59	58.43	56,018	+1.65(+2.91%)
Oct 30, 2023	56.48	57.71	56.30	56.77	38,180	+0.55(+0.99%)
Oct 27, 2023	56.05	57.02	55.32	56.22	43,610	-0.05(-0.09%)
Oct 26, 2023	57.52	58.42	56.27	56.27	44,553	-0.96(-1.68%)
Oct 25, 2023	57.74	58.31	56.66	57.23	31,620	-0.86(-1.48%)
Oct 24, 2023	58.46	58.67	57.71	58.09	40,820	+0.48(+0.83%)
Oct 23, 2023	56.89	57.73	56.70	57.61	55,901	+0.35(+0.61%)
Oct 20, 2023	57.28	57.62	55.86	57.27	71,139	+0.11(+0.19%)
Oct 19, 2023	58.63	58.63	56.61	57.16	66,392	-1.51(-2.57%)
Oct 18, 2023	59.42	59.74	58.59	58.66	87,119	-0.67(-1.14%)
Oct 17, 2023	58.54	60.07	58.54	59.34	86,233	+0.54(+0.91%)
Oct 16, 2023	58.73	59.44	58.40	58.80	69,528	+0.35(+0.59%)
Oct 13, 2023	57.16	58.60	57.16	58.46	67,354	+1.17(+2.04%)
Oct 12, 2023	55.85	57.49	53.30	57.29	43,585	-0.06(-0.10%)
Oct 11, 2023	55.60	57.49	55.60	57.35	66,674	+1.57(+2.81%)
Oct 10, 2023	55.26	56.37	54.84	55.78	92,792	+0.88(+1.61%)
Oct 09, 2023	53.97	55.18	53.29	54.90	47,649	+0.20(+0.36%)
Oct 06, 2023	53.25	55.00	53.25	54.70	33,116	+1.09(+2.03%)
Oct 05, 2023	53.16	53.69	52.87	53.61	49,215	+0.29(+0.54%)
Oct 04, 2023	52.36	53.67	51.74	53.32	62,513	+0.81(+1.55%)
Oct 03, 2023	52.91	52.91	51.59	52.51	66,929	-1.09(-2.03%)
Oct 02, 2023	53.44	54.20	52.45	53.60	57,177	-0.19(-0.35%)
Sep 29, 2023	53.15	53.86	52.63	53.79	63,785	+0.69(+1.31%)
Sep 28, 2023	52.17	53.21	51.81	53.10	50,225	+1.06(+2.04%)
Sep 27, 2023	53.33	53.49	51.53	52.04	43,855	-1.16(-2.18%)
Sep 26, 2023	52.27	53.38	51.49	53.20	56,211	+1.36(+2.62%)
Sep 25, 2023	49.84	51.97	50.95	51.84	51,253	+1.79(+3.58%)
Sep 22, 2023	50.39	51.37	49.54	50.04	42,704	-0.11(-0.22%)
Sep 21, 2023	50.91	51.26	50.00	50.15	38,575	-1.04(-2.03%)
Sep 20, 2023	52.88	52.88	51.05	51.19	36,262	-1.39(-2.64%)
Sep 19, 2023	51.88	52.99	51.88	52.58	66,580	+0.98(+1.90%)
Sep 18, 2023	52.63	53.52	51.49	51.60	46,356	-0.33(-0.63%)
Sep 15, 2023	54.13	54.46	50.99	51.93	323,046	-2.50(-4.59%)
Sep 14, 2023	54.76	55.37	54.26	54.42	72,557	+0.28(+0.51%)
Sep 13, 2023	53.15	54.29	52.43	54.15	59,398	+1.11(+2.09%)
Sep 12, 2023	51.62	53.35	51.30	53.04	61,816	+1.51(+2.92%)
Sep 11, 2023	52.78	53.23	51.47	51.53	51,199	-0.91(-1.74%)
Sep 08, 2023	51.75	53.15	51.57	52.44	60,470	+0.99(+1.93%)
Sep 07, 2023	49.89	51.66	49.50	51.45	82,997	+1.99(+4.03%)
Sep 06, 2023	50.78	51.22	49.15	49.46	69,502	-1.17(-2.31%)
Sep 05, 2023	51.18	51.51	50.17	50.63	99,508	-1.65(-3.16%)
Sep 01, 2023	53.11	53.64	52.20	52.28	79,731	-0.51(-0.96%)
Aug 31, 2023	53.89	53.89	52.66	52.79	51,118	-0.75(-1.41%)
Aug 30, 2023	52.51	54.01	52.51	53.54	73,007	+0.71(+1.35%)
Aug 29, 2023	50.53	53.06	50.53	52.83	74,056	+2.24(+4.43%)
Aug 28, 2023	55.12	55.12	48.39	50.59	301,128	-4.53(-8.21%)
Aug 25, 2023	56.12	56.39	54.83	55.12	69,668	-0.94(-1.68%)
Aug 24, 2023	56.49	57.29	55.52	56.06	49,301	-0.66(-1.17%)
Aug 23, 2023	55.98	56.92	55.98	56.72	38,759	+0.66(+1.18%)
Aug 22, 2023	55.50	56.28	54.62	56.06	74,670	+0.75(+1.36%)
Aug 21, 2023	56.04	56.04	54.95	55.31	51,039	-0.92(-1.64%)
Aug 18, 2023	54.88	56.84	54.85	56.23	51,482	+0.63(+1.14%)
Aug 17, 2023	57.35	57.49	55.50	55.59	83,951	-1.53(-2.67%)
Aug 16, 2023	57.75	58.13	56.78	57.12	79,317	-1.00(-1.73%)
Aug 15, 2023	57.28	58.75	56.06	58.12	80,819	+0.46(+0.80%)
Aug 14, 2023	57.71	57.71	55.20	57.66	88,520	-0.04(-0.07%)
Aug 11, 2023	60.82	61.35	57.44	57.70	116,381	-3.61(-5.89%)
Aug 10, 2023	63.27	63.82	59.54	61.31	80,192	-1.84(-2.91%)
Aug 09, 2023	63.01	68.88	62.37	63.15	194,868	+3.58(+6.01%)
Aug 08, 2023	58.20	60.34	58.20	59.57	88,717	+1.22(+2.09%)
Aug 07, 2023	58.93	60.00	58.20	58.35	131,016	-0.59(-1.00%)
Aug 04, 2023	59.48	59.99	58.86	58.94	71,905	-0.72(-1.20%)
Aug 03, 2023	59.89	60.71	59.22	59.66	54,616	-0.30(-0.49%)
Aug 02, 2023	60.47	61.05	59.72	59.95	70,503	-1.06(-1.74%)
Aug 01, 2023	61.14	61.60	60.80	61.02	55,133	-0.79(-1.27%)
Jul 31, 2023	60.53	62.11	60.53	61.80	57,624	+1.50(+2.48%)
Jul 28, 2023	60.64	62.14	60.21	60.31	45,205	+0.39(+0.66%)
Jul 27, 2023	61.54	61.94	59.31	59.91	83,918	-1.44(-2.34%)
Jul 26, 2023	61.60	62.85	61.10	61.35	51,454	-0.37(-0.61%)
Jul 25, 2023	58.93	61.96	58.93	61.72	64,892	+2.16(+3.63%)
Jul 24, 2023	58.57	59.63	58.12	59.56	58,895	+1.13(+1.94%)
Jul 21, 2023	58.74	58.78	57.69	58.43	50,187	+0.24(+0.41%)
Jul 20, 2023	57.96	58.79	57.90	58.19	36,566	+0.34(+0.60%)
Jul 19, 2023	57.62	58.53	57.09	57.85	62,102	+0.80(+1.40%)
Jul 18, 2023	58.24	58.97	56.92	57.05	44,541	-1.35(-2.31%)
Jul 17, 2023	57.64	58.93	57.20	58.40	96,609	+0.46(+0.80%)
Jul 14, 2023	59.20	59.20	57.72	57.94	43,402	-1.03(-1.75%)
Jul 13, 2023	59.52	60.11	58.88	58.97	38,280	-0.58(-0.97%)
Jul 12, 2023	58.88	60.28	58.43	59.55	38,932	+1.13(+1.94%)
Jul 11, 2023	57.85	58.74	57.31	58.42	53,717	+0.81(+1.40%)
Jul 10, 2023	58.01	58.85	56.68	57.61	85,501	-0.67(-1.15%)
Jul 07, 2023	57.48	58.39	56.79	58.28	93,037	+0.93(+1.63%)
Jul 06, 2023	57.56	58.24	57.56	57.34	67,457	-0.46(-0.80%)
Jul 05, 2023	60.25	60.48	57.40	57.81	67,019	-3.20(-5.24%)
Jul 03, 2023	60.29	61.47	60.29	61.01	32,963	+0.22(+0.36%)
Jun 30, 2023	62.56	62.97	59.41	60.79	105,914	-1.32(-2.12%)
Jun 29, 2023	61.07	62.48	61.00	62.11	65,042	+1.27(+2.09%)
Jun 28, 2023	59.34	61.04	58.64	60.84	59,619	+1.31(+2.20%)
Jun 27, 2023	57.95	59.67	57.44	59.53	48,084	+1.93(+3.35%)
Jun 26, 2023	57.84	58.39	57.46	57.60	39,868	-0.37(-0.64%)
Jun 23, 2023	59.30	59.31	57.72	57.97	107,194	-1.80(-3.01%)
Jun 22, 2023	59.30	60.99	58.46	59.78	96,551	+0.56(+0.95%)
Jun 21, 2023	56.85	59.60	56.28	59.21	117,414	+2.17(+3.81%)
Jun 20, 2023	56.79	57.67	56.38	57.04	57,632	+0.25(+0.43%)
Jun 16, 2023	58.48	58.48	56.59	56.79	134,639	-1.04(-1.80%)
Jun 15, 2023	57.17	57.84	55.97	57.84	93,897	+8.12(+16.33%)
May 08, 2023	48.57	50.10	48.35	49.72	39,956	+1.18(+2.43%)
May 05, 2023	48.02	48.93	48.01	48.54	47,203	+1.54(+3.28%)
May 04, 2023	47.80	48.00	46.94	47.00	50,816	-0.92(-1.92%)
May 03, 2023	48.38	49.09	47.89	47.91	63,663	-0.21(-0.45%)
May 02, 2023	49.29	49.29	47.85	48.13	72,101	-1.26(-2.55%)
May 01, 2023	49.41	50.39	49.33	49.39	54,969	-0.07(-0.14%)
Apr 28, 2023	50.11	50.67	49.26	49.46	51,340	-0.57(-1.13%)
Apr 27, 2023	50.56	51.39	50.02	50.02	86,303	-0.62(-1.23%)
Apr 26, 2023	51.61	51.91	50.26	50.65	29,485	-1.34(-2.57%)
Apr 25, 2023	51.69	52.04	51.50	51.98	24,800	-0.46(-0.88%)
Apr 24, 2023	53.15	53.49	52.33	52.44	26,952	-0.83(-1.56%)
Apr 21, 2023	53.46	53.46	52.10	53.27	39,699	-0.31(-0.58%)
Apr 20, 2023	51.66	53.72	51.66	53.59	37,654	+1.89(+3.66%)
Apr 19, 2023	50.51	51.89	50.51	51.69	36,793	+1.14(+2.26%)
Apr 18, 2023	49.76	50.64	49.44	50.55	37,520	+0.76(+1.53%)
Apr 17, 2023	48.47	50.03	48.47	49.79	51,944	+1.38(+2.84%)
Apr 14, 2023	51.43	51.43	47.31	48.41	100,295	-2.77(-5.42%)
Apr 13, 2023	49.77	51.95	49.77	51.18	60,898	+1.56(+3.15%)
Apr 12, 2023	50.44	50.82	49.49	49.62	44,976	-0.58(-1.15%)
Apr 11, 2023	50.32	51.00	50.08	50.20	81,367	-0.04(-0.08%)
Apr 10, 2023	49.82	50.76	49.74	50.24	59,605	+0.18(+0.35%)
Apr 06, 2023	50.65	51.19	49.98	50.06	59,011	-0.59(-1.16%)
Apr 05, 2023	50.69	51.02	50.18	50.65	37,961	-0.15(-0.29%)
Apr 04, 2023	52.38	52.88	49.98	50.79	59,612	-1.38(-2.64%)
Apr 03, 2023	52.29	52.93	51.55	52.17	65,972	-0.16(-0.30%)
Mar 31, 2023	51.27	52.65	51.27	52.33	77,402	+1.37(+2.68%)
Mar 30, 2023	52.16	52.39	50.76	50.96	49,345	-0.87(-1.68%)
Mar 29, 2023	53.31	53.70	51.60	51.83	52,226	-1.24(-2.34%)
Mar 28, 2023	53.63	54.40	53.07	53.07	56,652	-0.60(-1.11%)
Mar 27, 2023	53.59	54.00	52.86	53.66	59,665	+0.74(+1.40%)
Mar 24, 2023	52.04	53.79	51.85	52.92	60,047	+0.88(+1.69%)
Mar 23, 2023	52.53	53.32	51.59	52.04	63,484	-0.37(-0.71%)
Mar 22, 2023	54.30	54.98	52.41	52.41	92,330	-1.99(-3.66%)
Mar 21, 2023	54.34	54.82	53.44	54.41	85,552	+0.93(+1.73%)
Mar 20, 2023	52.96	54.78	52.21	53.48	137,960	+1.54(+2.97%)
Mar 17, 2023	54.11	54.47	51.82	51.94	248,605	-2.71(-4.97%)
Mar 16, 2023	52.89	55.81	52.18	54.65	133,904	+1.12(+2.10%)
Mar 15, 2023	55.49	56.95	52.16	53.53	203,046	-3.54(-6.21%)
Mar 14, 2023	55.82	57.59	55.15	57.07	147,226	+2.84(+5.24%)
Mar 13, 2023	55.72	57.15	53.48	54.23	265,947	-2.56(-4.50%)
Mar 10, 2023	53.80	58.37	52.27	56.79	216,877	+5.35(+10.40%)
Mar 09, 2023	53.19	53.74	51.19	51.44	111,950	-1.83(-3.43%)
Mar 08, 2023	54.46	54.85	53.03	53.26	123,004	-0.72(-1.34%)
Mar 07, 2023	53.83	54.23	53.35	53.99	77,880	-0.06(-0.11%)
Mar 06, 2023	53.69	54.21	53.07	54.04	163,952	+0.47(+0.87%)
Mar 03, 2023	52.64	53.59	51.85	53.58	121,337	+1.29(+2.46%)
Mar 02, 2023	50.98	52.39	50.40	52.29	72,818	+0.82(+1.59%)
Mar 01, 2023	51.26	51.68	50.49	51.47	125,234	+0.21(+0.42%)
Feb 28, 2023	52.10	53.16	51.18	51.25	181,313	-0.97(-1.85%)
Feb 27, 2023	50.69	53.29	50.49	52.22	146,748	+1.69(+3.34%)
Feb 24, 2023	47.91	50.65	47.74	50.53	104,703	+1.84(+3.79%)
Feb 23, 2023	48.93	49.59	47.37	48.68	97,392	-0.14(-0.28%)
Feb 22, 2023	49.47	50.23	48.51	48.82	70,000	-0.63(-1.28%)
Feb 21, 2023	50.12	50.67	48.86	49.46	127,003	-1.70(-3.32%)
Feb 17, 2023	49.13	51.19	48.71	51.15	72,159	+2.14(+4.36%)
Feb 16, 2023	48.52	49.30	48.11	49.02	72,382	-0.71(-1.43%)
Feb 15, 2023	47.21	49.85	47.04	49.73	85,612	+2.19(+4.60%)
Feb 14, 2023	48.80	48.83	47.29	47.54	72,779	-0.63(-1.31%)
Feb 13, 2023	47.94	48.84	47.15	48.17	70,952	+0.39(+0.81%)
Feb 10, 2023	47.28	48.05	46.74	47.78	70,440	+0.60(+1.27%)
Feb 09, 2023	47.25	47.86	46.89	47.18	171,821	+0.39(+0.83%)
Feb 08, 2023	48.62	49.01	46.72	46.79	80,026	-2.04(-4.18%)
Feb 07, 2023	47.70	48.96	47.17	48.84	71,515	+0.65(+1.35%)
Feb 06, 2023	48.90	49.59	47.20	48.19	67,092	-0.69(-1.41%)
Feb 03, 2023	49.54	50.35	48.63	48.88	83,988	-0.95(-1.91%)
Feb 02, 2023	49.01	49.86	48.62	49.83	78,433	+1.46(+3.02%)
Feb 01, 2023	48.89	49.10	47.78	48.36	95,259	-0.27(-0.56%)
Jan 31, 2023	48.04	48.95	48.04	48.63	76,534	+0.79(+1.66%)
Jan 30, 2023	48.62	49.97	47.50	47.84	39,920	-1.07(-2.18%)
Jan 27, 2023	48.74	49.18	48.29	48.91	31,521	+0.06(+0.12%)
Jan 26, 2023	48.87	49.58	48.24	48.85	55,182	+0.45(+0.92%)
Jan 25, 2023	48.19	48.45	47.08	48.40	100,532	-0.03(-0.06%)
Jan 24, 2023	47.77	48.63	47.37	48.43	64,024	+0.97(+2.04%)
Jan 23, 2023	45.28	47.87	45.28	47.46	109,436	+1.94(+4.26%)
Jan 20, 2023	45.40	45.56	43.59	45.53	158,936	+0.49(+1.10%)
Jan 19, 2023	45.87	46.50	44.56	45.03	242,069	-0.01(-0.02%)
Jan 18, 2023	44.28	45.52	43.64	45.04	351,100	+1.11(+2.54%)
Jan 17, 2023	41.52	44.00	40.56	43.93	326,674	+2.09(+5.00%)
Jan 13, 2023	40.92	42.70	40.36	41.83	262,095	+0.53(+1.29%)
Jan 12, 2023	40.47	41.71	39.60	41.30	192,757	+1.39(+3.50%)
Jan 11, 2023	40.01	40.75	38.77	39.91	188,974	+0.04(+0.10%)
Jan 10, 2023	39.01	40.14	38.03	39.87	194,367	+1.22(+3.16%)
Jan 09, 2023	38.86	39.68	38.50	38.65	42,758	+0.16(+0.43%)
Jan 06, 2023	38.21	38.95	37.28	38.48	48,439	+0.74(+1.95%)
Jan 05, 2023	38.43	38.60	37.50	37.75	109,314	-1.27(-3.25%)
Jan 04, 2023	39.01	39.68	38.68	39.02	94,596	+0.64(+1.67%)

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.

Homeowners Choice (NY: HCI )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Homeowners Choice (NY: HCI )

Historical Prices

Sections

Services