Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Homeowners Choice (NY: HCI )

103.78 -1.08 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 104.70 106.28 103.22 103.78 225,415 -1.08(-1.03%)
May 09, 2024 119.50 119.90 102.20 104.86 893,958 -10.40(-9.02%)
May 08, 2024 111.45 116.16 111.38 115.26 206,899 +3.69(+3.31%)
May 07, 2024 111.19 112.12 110.21 111.57 184,130 +0.70(+0.63%)
May 06, 2024 110.94 112.79 110.64 110.87 106,901 +0.00(+0.00%)
May 03, 2024 112.52 112.58 110.59 110.87 124,374 -0.89(-0.80%)
May 02, 2024 114.70 114.70 111.59 111.76 134,559 -2.50(-2.19%)
May 01, 2024 114.74 116.03 113.56 114.26 135,139 +0.08(+0.07%)
Apr 30, 2024 113.63 115.00 112.45 114.18 120,659 -0.33(-0.29%)
Apr 29, 2024 115.39 116.08 114.31 114.51 63,382 -0.49(-0.43%)
Apr 26, 2024 116.49 116.50 113.07 115.00 99,536 -1.08(-0.93%)
Apr 25, 2024 112.81 116.35 111.09 116.08 125,162 +2.45(+2.16%)
Apr 24, 2024 115.02 116.50 113.33 113.63 56,695 -1.16(-1.01%)
Apr 23, 2024 113.44 116.48 112.52 114.79 118,667 +1.53(+1.35%)
Apr 22, 2024 111.62 114.71 111.33 113.26 126,075 +1.37(+1.22%)
Apr 19, 2024 110.49 112.47 110.49 111.89 112,239 +1.38(+1.25%)
Apr 18, 2024 110.28 111.35 109.26 110.51 119,892 +0.60(+0.55%)
Apr 17, 2024 112.07 112.65 108.79 109.91 169,616 -1.89(-1.69%)
Apr 16, 2024 109.89 112.05 108.78 111.80 88,288 +1.58(+1.43%)
Apr 15, 2024 110.14 111.20 109.18 110.22 126,415 +0.87(+0.80%)
Apr 12, 2024 110.96 111.73 107.78 109.35 121,887 -1.33(-1.20%)
Apr 11, 2024 113.18 113.76 109.93 110.68 111,252 -2.20(-1.95%)
Apr 10, 2024 113.70 114.82 111.06 112.88 166,542 -2.45(-2.12%)
Apr 09, 2024 115.96 115.96 113.19 115.33 88,985 -0.68(-0.59%)
Apr 08, 2024 116.00 118.41 115.64 116.01 122,539 +1.49(+1.30%)
Apr 05, 2024 115.11 115.40 113.56 114.52 72,443 +1.04(+0.92%)
Apr 04, 2024 115.67 117.59 112.33 113.48 129,595 -2.02(-1.75%)
Apr 03, 2024 115.37 117.83 114.52 115.50 151,066 -0.46(-0.40%)
Apr 02, 2024 115.00 117.58 113.67 115.96 141,157 +0.78(+0.68%)
Apr 01, 2024 114.71 116.27 114.42 115.18 96,534 -0.90(-0.78%)
Mar 28, 2024 115.53 117.17 113.60 116.08 183,479 +0.55(+0.48%)
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 96.87 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%)
Jan 02, 2024 86.73 89.62 86.34 88.07 99,536 +1.04(+1.19%)
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%)
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.