Skip to main content

Homeowners Choice (NY: HCI )

115.46 -0.07 (-0.06%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 119.62 119.62 115.40 115.53 142,871 -3.43(-2.88%)
Mar 26, 2024 117.41 119.67 115.39 118.96 197,335 +1.68(+1.43%)
Mar 25, 2024 119.45 121.57 117.20 117.28 203,706 -1.44(-1.21%)
Mar 22, 2024 117.11 119.60 116.08 118.72 289,484 +2.89(+2.50%)
Mar 21, 2024 115.00 116.47 114.57 115.83 175,245 +1.95(+1.71%)
Mar 20, 2024 110.36 114.03 110.20 113.88 120,107 +3.52(+3.19%)
Mar 19, 2024 110.15 110.37 108.89 110.36 357,999 +0.71(+0.65%)
Mar 18, 2024 111.36 112.92 109.42 109.65 146,270 -1.71(-1.54%)
Mar 15, 2024 111.24 113.00 111.06 111.36 448,618 -0.44(-0.39%)
Mar 14, 2024 115.32 115.43 109.88 111.80 189,779 -3.01(-2.62%)
Mar 13, 2024 113.06 114.93 112.38 114.81 134,130 +2.41(+2.14%)
Mar 12, 2024 113.95 114.20 110.03 112.40 270,799 -0.19(-0.17%)
Mar 11, 2024 113.79 114.16 109.82 112.59 232,247 -0.36(-0.32%)
Mar 08, 2024 113.52 117.65 108.01 112.95 699,102 +13.74(+13.85%)
Mar 07, 2024 98.51 99.96 97.11 99.21 96,441 +1.05(+1.07%)
Mar 06, 2024 97.61 98.40 97.03 98.16 115,636 +1.08(+1.11%)
Mar 05, 2024 98.72 100.05 96.82 97.08 92,855 -2.01(-2.03%)
Mar 04, 2024 99.29 101.12 98.62 99.09 103,207 -0.34(-0.34%)
Mar 01, 2024 97.98 100.96 97.04 99.43 77,987 +1.81(+1.85%)
Feb 29, 2024 98.38 98.41 96.94 97.62 66,336 -0.01(-0.01%)
Feb 28, 2024 97.82 98.58 97.22 97.63 35,503 -1.00(-1.01%)
Feb 27, 2024 98.53 99.65 97.96 98.63 31,575 +0.42(+0.43%)
Feb 26, 2024 99.13 99.76 97.93 98.21 58,414 -1.29(-1.30%)
Feb 23, 2024 96.71 99.64 96.71 99.50 60,421 +3.32(+3.45%)
Feb 22, 2024 96.41 96.41 94.84 96.18 116,494 +0.68(+0.71%)
Feb 21, 2024 97.41 97.41 94.15 95.50 118,981 -2.12(-2.17%)
Feb 20, 2024 98.73 99.83 97.41 97.62 62,670 -1.45(-1.46%)
Feb 16, 2024 97.50 100.00 96.22 99.07 117,879 +1.55(+1.59%)
Feb 15, 2024 95.37 100.07 94.69 97.52 163,055 +2.84(+3.00%)
Feb 14, 2024 94.15 94.74 92.41 94.68 68,294 +1.40(+1.51%)
Feb 13, 2024 93.85 95.33 92.45 93.28 363,697 -1.33(-1.41%)
Feb 12, 2024 92.88 95.63 92.88 94.61 76,601 +1.21(+1.30%)
Feb 09, 2024 93.02 93.55 92.53 93.40 65,677 +0.77(+0.83%)
Feb 08, 2024 90.76 92.89 90.70 92.63 74,345 +1.94(+2.14%)
Feb 07, 2024 91.73 91.79 90.34 90.69 107,959 -1.01(-1.10%)
Feb 06, 2024 91.33 93.31 90.62 91.69 50,268 +0.54(+0.59%)
Feb 05, 2024 89.45 92.31 88.61 91.15 63,029 +0.67(+0.74%)
Feb 02, 2024 90.66 91.57 89.79 90.49 35,297 -0.24(-0.26%)
Feb 01, 2024 89.24 90.81 87.19 90.73 83,614 +1.43(+1.61%)
Jan 31, 2024 91.29 91.54 89.26 89.29 109,620 -1.80(-1.98%)
Jan 30, 2024 91.90 92.14 89.92 91.10 50,690 -0.64(-0.69%)
Jan 29, 2024 91.64 92.39 90.47 91.73 86,037 -0.14(-0.15%)
Jan 26, 2024 91.16 91.88 90.70 91.87 44,231 +1.10(+1.21%)
Jan 25, 2024 92.76 92.76 90.54 90.78 54,077 -0.83(-0.90%)
Jan 24, 2024 95.60 95.60 91.57 91.60 194,104 -2.93(-3.10%)
Jan 23, 2024 88.70 95.59 87.86 94.53 250,851 +5.00(+5.58%)
Jan 22, 2024 88.00 90.06 88.00 89.53 61,966 +1.53(+1.74%)
Jan 19, 2024 89.62 89.62 87.84 88.00 44,851 -1.07(-1.20%)
Jan 18, 2024 88.07 89.33 86.38 89.06 65,410 +1.20(+1.37%)
Jan 17, 2024 83.11 87.99 81.01 87.86 89,699 +3.48(+4.12%)
Jan 16, 2024 85.27 86.49 84.08 84.38 65,912 -1.14(-1.33%)
Jan 12, 2024 86.66 87.78 85.52 85.52 73,214 +0.26(+0.30%)
Jan 11, 2024 84.65 85.45 82.88 85.26 237,846 -0.65(-0.75%)
Jan 10, 2024 87.36 87.88 85.52 85.91 57,859 -1.56(-1.79%)
Jan 09, 2024 88.09 88.43 87.06 87.47 109,763 -1.01(-1.14%)
Jan 08, 2024 88.65 89.97 86.42 88.48 133,461 -0.61(-0.68%)
Jan 05, 2024 88.63 92.21 88.39 89.08 98,975 -0.18(-0.20%)
Jan 04, 2024 92.92 94.86 89.21 89.26 127,580 -3.53(-3.80%)
Jan 03, 2024 87.83 93.30 87.41 92.79 218,937 +4.72(+5.36%)
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.