Skip to main content

Homeowners Choice (NY: HCI )

116.08 +0.55 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.