Skip to main content

Homeowners Choice (NY: HCI )

115.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.