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 (%)
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 +0.44(+0.77%)
Jun 14, 2023 56.75 57.46 56.31 57.39 75,729 +0.61(+1.07%)
Jun 13, 2023 56.03 57.41 55.50 56.78 77,138 +0.94(+1.69%)
Jun 12, 2023 57.46 57.61 55.84 55.84 47,819 -1.71(-2.97%)
Jun 09, 2023 57.71 58.05 56.90 57.55 48,748 -0.16(-0.27%)
Jun 08, 2023 56.86 57.76 56.00 57.71 164,737 +0.61(+1.07%)
Jun 07, 2023 55.41 57.17 55.41 57.10 89,752 +1.87(+3.38%)
Jun 06, 2023 53.96 56.27 53.96 55.23 116,279 +1.20(+2.22%)
Jun 05, 2023 53.56 54.65 52.40 54.03 61,810 -0.06(-0.11%)
Jun 02, 2023 53.05 54.34 51.77 54.09 52,948 +1.55(+2.96%)
Jun 01, 2023 52.25 53.74 51.58 52.53 111,913 +0.49(+0.95%)
May 31, 2023 52.44 52.44 51.52 52.04 63,422 -0.33(-0.64%)
May 30, 2023 53.86 54.10 52.22 52.38 53,228 -1.47(-2.72%)
May 26, 2023 54.51 55.82 53.77 53.84 41,522 -0.62(-1.14%)
May 25, 2023 54.93 55.00 53.44 54.46 45,737 -0.72(-1.30%)
May 24, 2023 55.31 55.54 53.81 55.18 74,944 -0.65(-1.16%)
May 23, 2023 55.38 56.18 55.35 55.83 65,431 +0.53(+0.96%)
May 22, 2023 55.63 56.24 54.86 55.30 61,754 +0.53(+0.97%)
May 19, 2023 56.68 56.68 54.73 54.77 52,786 -0.77(-1.38%)
May 18, 2023 55.89 56.43 55.13 55.53 44,215 -0.17(-0.30%)
May 17, 2023 55.94 57.20 55.03 55.70 78,148 +0.53(+0.96%)
May 16, 2023 55.36 55.99 55.05 55.17 41,066 -0.21(-0.37%)
May 15, 2023 55.97 55.97 54.55 55.38 47,482 -0.01(-0.02%)
May 12, 2023 53.94 55.91 53.94 55.39 48,433 +1.35(+2.50%)
May 11, 2023 57.72 58.62 53.15 54.04 214,298 -4.58(-7.82%)
May 10, 2023 53.74 59.40 52.63 58.62 169,940 +9.30(+18.86%)
May 09, 2023 49.32 50.70 48.19 49.32 41,234 -0.44(-0.88%)
May 08, 2023 48.61 50.15 48.39 49.76 39,923 +1.18(+2.43%)
May 05, 2023 48.06 48.97 48.05 48.58 47,163 +1.54(+3.28%)
May 04, 2023 47.84 48.04 46.98 47.04 50,773 -0.92(-1.92%)
May 03, 2023 48.42 49.14 47.93 47.95 63,609 -0.22(-0.45%)
May 02, 2023 49.33 49.33 47.90 48.17 72,040 -1.26(-2.55%)
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.