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

Homeowners Choice (NY: HCI )

115.15 +0.97 (+0.85%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 1, 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 (%)
Aug 31, 2023 53.89 53.89 52.66 52.79 51,118 -0.75(-1.41%)
Aug 30, 2023 52.51 54.01 52.51 53.54 73,007 +0.71(+1.35%)
Aug 29, 2023 50.53 53.06 50.53 52.83 74,056 +2.24(+4.43%)
Aug 28, 2023 55.12 55.12 48.39 50.59 301,128 -4.53(-8.21%)
Aug 25, 2023 56.12 56.39 54.83 55.12 69,668 -0.94(-1.68%)
Aug 24, 2023 56.49 57.29 55.52 56.06 49,301 -0.66(-1.17%)
Aug 23, 2023 55.98 56.92 55.98 56.72 38,759 +0.66(+1.18%)
Aug 22, 2023 55.50 56.28 54.62 56.06 74,670 +0.75(+1.36%)
Aug 21, 2023 56.04 56.04 54.95 55.31 51,039 -0.92(-1.64%)
Aug 18, 2023 54.88 56.84 54.85 56.23 51,482 +0.63(+1.14%)
Aug 17, 2023 57.35 57.49 55.50 55.59 83,951 -1.53(-2.67%)
Aug 16, 2023 57.75 58.13 56.78 57.12 79,317 -1.00(-1.73%)
Aug 15, 2023 57.28 58.75 56.06 58.12 80,819 +0.46(+0.80%)
Aug 14, 2023 57.71 57.71 55.20 57.66 88,520 -0.04(-0.07%)
Aug 11, 2023 60.82 61.35 57.44 57.70 116,381 -3.61(-5.89%)
Aug 10, 2023 63.27 63.82 59.54 61.31 80,192 -1.84(-2.91%)
Aug 09, 2023 63.01 68.88 62.37 63.15 194,868 +3.58(+6.01%)
Aug 08, 2023 58.20 60.34 58.20 59.57 88,717 +1.22(+2.09%)
Aug 07, 2023 58.93 60.00 58.20 58.35 131,016 -0.59(-1.00%)
Aug 04, 2023 59.48 59.99 58.86 58.94 71,905 -0.72(-1.20%)
Aug 03, 2023 59.89 60.71 59.22 59.66 54,616 -0.30(-0.49%)
Aug 02, 2023 60.47 61.05 59.72 59.95 70,503 -1.06(-1.74%)
Aug 01, 2023 61.14 61.60 60.80 61.02 55,133 -0.79(-1.27%)
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 +8.12(+16.33%)
May 08, 2023 48.57 50.10 48.35 49.72 39,956 +1.18(+2.43%)
May 05, 2023 48.02 48.93 48.01 48.54 47,203 +1.54(+3.28%)
May 04, 2023 47.80 48.00 46.94 47.00 50,816 -0.92(-1.92%)
May 03, 2023 48.38 49.09 47.89 47.91 63,663 -0.21(-0.45%)
May 02, 2023 49.29 49.29 47.85 48.13 72,101 -1.26(-2.55%)
May 01, 2023 49.41 50.39 49.33 49.39 54,969 -0.07(-0.14%)
Apr 28, 2023 50.11 50.67 49.26 49.46 51,340 -0.57(-1.13%)
Apr 27, 2023 50.56 51.39 50.02 50.02 86,303 -0.62(-1.23%)
Apr 26, 2023 51.61 51.91 50.26 50.65 29,485 -1.34(-2.57%)
Apr 25, 2023 51.69 52.04 51.50 51.98 24,800 -0.46(-0.88%)
Apr 24, 2023 53.15 53.49 52.33 52.44 26,952 -0.83(-1.56%)
Apr 21, 2023 53.46 53.46 52.10 53.27 39,699 -0.31(-0.58%)
Apr 20, 2023 51.66 53.72 51.66 53.59 37,654 +1.89(+3.66%)
Apr 19, 2023 50.51 51.89 50.51 51.69 36,793 +1.14(+2.26%)
Apr 18, 2023 49.76 50.64 49.44 50.55 37,520 +0.76(+1.53%)
Apr 17, 2023 48.47 50.03 48.47 49.79 51,944 +1.38(+2.84%)
Apr 14, 2023 51.43 51.43 47.31 48.41 100,295 -2.77(-5.42%)
Apr 13, 2023 49.77 51.95 49.77 51.18 60,898 +1.56(+3.15%)
Apr 12, 2023 50.44 50.82 49.49 49.62 44,976 -0.58(-1.15%)
Apr 11, 2023 50.32 51.00 50.08 50.20 81,367 -0.04(-0.08%)
Apr 10, 2023 49.82 50.76 49.74 50.24 59,605 +0.18(+0.35%)
Apr 06, 2023 50.65 51.19 49.98 50.06 59,011 -0.59(-1.16%)
Apr 05, 2023 50.69 51.02 50.18 50.65 37,961 -0.15(-0.29%)
Apr 04, 2023 52.38 52.88 49.98 50.79 59,612 -1.38(-2.64%)
Apr 03, 2023 52.29 52.93 51.55 52.17 65,972 -0.16(-0.30%)
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%)
Jan 03, 2023 38.39 39.32 37.79 38.38 151,019 +0.03(+0.08%)
Dec 30, 2022 39.14 39.82 37.52 38.35 88,712 -1.58(-3.95%)
Dec 29, 2022 37.69 39.98 37.69 39.93 102,448 +2.63(+7.07%)
Dec 28, 2022 38.23 38.94 36.87 37.29 105,402 -0.81(-2.14%)
Dec 27, 2022 38.65 38.82 37.53 38.11 112,663 -0.21(-0.56%)
Dec 23, 2022 37.76 39.20 37.72 38.32 123,145 +0.89(+2.38%)
Dec 22, 2022 35.42 37.53 35.38 37.43 80,765 +1.44(+4.01%)
Dec 21, 2022 35.34 36.22 35.34 35.98 119,138 +0.64(+1.81%)
Dec 20, 2022 33.42 35.52 33.35 35.34 173,179 +1.62(+4.80%)
Dec 19, 2022 32.10 33.82 31.57 33.73 155,468 +1.72(+5.39%)
Dec 16, 2022 32.40 33.13 31.40 32.00 591,402 -0.95(-2.88%)
Dec 15, 2022 33.15 34.08 31.77 32.95 181,652 -0.79(-2.35%)
Dec 14, 2022 33.71 34.68 32.42 33.75 329,777 +0.16(+0.46%)
Dec 13, 2022 34.93 35.70 33.44 33.59 202,231 -0.14(-0.40%)
Dec 12, 2022 33.35 34.17 32.30 33.73 197,222 +0.20(+0.61%)
Dec 09, 2022 36.80 37.59 33.02 33.52 184,094 -3.03(-8.29%)
Dec 08, 2022 35.15 36.81 34.70 36.56 70,557 +1.57(+4.49%)
Dec 07, 2022 36.32 36.93 34.75 34.99 172,327 -1.71(-4.67%)
Dec 06, 2022 36.29 37.26 34.87 36.70 159,788 +0.74(+2.05%)
Dec 05, 2022 36.53 36.53 34.86 35.96 111,553 -0.71(-1.93%)
Dec 02, 2022 36.14 37.17 35.96 36.67 102,248 -0.10(-0.26%)
Dec 01, 2022 36.04 37.20 36.03 36.77 242,515 +0.52(+1.44%)
Nov 30, 2022 35.90 36.41 34.51 36.25 419,334 +0.59(+1.66%)
Nov 29, 2022 34.96 36.24 33.90 35.66 189,127 +0.34(+0.96%)
Nov 28, 2022 36.72 36.72 34.54 35.32 83,276 -1.47(-4.00%)
Nov 25, 2022 36.90 37.43 36.79 36.79 26,304 -0.51(-1.38%)
Nov 23, 2022 37.59 37.86 36.88 37.30 39,818 -0.29(-0.77%)
Nov 22, 2022 36.92 37.82 36.21 37.59 81,802 +1.06(+2.89%)
Nov 21, 2022 36.17 36.90 35.66 36.54 67,779 +0.02(+0.05%)
Nov 18, 2022 38.02 38.02 36.03 36.52 64,511 -0.72(-1.93%)
Nov 17, 2022 37.59 37.98 36.65 37.23 92,733 -0.73(-1.91%)
Nov 16, 2022 39.88 39.88 37.84 37.96 134,464 -2.43(-6.01%)
Nov 15, 2022 41.89 41.89 39.51 40.39 125,664 -1.05(-2.52%)
Nov 14, 2022 40.63 41.71 40.32 41.43 182,480 +0.54(+1.31%)
Nov 11, 2022 39.90 41.56 39.63 40.89 164,913 +1.09(+2.75%)
Nov 10, 2022 37.04 39.84 36.86 39.80 223,837 +3.94(+10.99%)
Nov 09, 2022 33.42 38.68 31.87 35.86 535,741 +2.68(+8.09%)
Nov 08, 2022 34.34 34.75 32.23 33.18 155,641 -1.08(-3.16%)
Nov 07, 2022 34.57 34.57 31.67 34.26 211,780 +0.03(+0.08%)
Nov 04, 2022 35.34 35.72 33.48 34.23 110,316 -0.96(-2.72%)
Nov 03, 2022 35.43 36.19 34.57 35.19 166,672 -0.37(-1.05%)
Nov 02, 2022 35.87 36.82 35.27 35.56 179,014 -0.58(-1.62%)
Nov 01, 2022 35.05 36.39 34.68 36.15 83,994 +1.02(+2.89%)
Oct 31, 2022 33.84 35.68 33.77 35.13 104,478 +1.48(+4.39%)
Oct 28, 2022 33.27 34.23 32.75 33.66 166,951 +0.78(+2.36%)
Oct 27, 2022 32.19 34.60 32.19 32.88 188,416 +0.97(+3.04%)
Oct 26, 2022 30.87 32.63 30.11 31.91 254,183 +1.00(+3.23%)
Oct 25, 2022 27.45 31.21 26.82 30.91 348,882 +3.65(+13.40%)
Oct 24, 2022 28.01 28.61 26.51 27.26 142,902 -0.79(-2.80%)
Oct 21, 2022 30.11 30.11 27.89 28.05 141,935 -1.64(-5.52%)
Oct 20, 2022 32.42 32.42 29.63 29.69 151,905 -2.96(-9.07%)
Oct 19, 2022 34.82 35.61 32.51 32.65 125,882 -2.81(-7.92%)
Oct 18, 2022 37.44 38.11 35.01 35.46 127,284 -1.68(-4.52%)
Oct 17, 2022 35.94 37.42 35.94 37.14 137,977 +1.66(+4.68%)
Oct 14, 2022 36.12 37.64 34.70 35.48 194,337 -0.53(-1.46%)
Oct 13, 2022 34.91 36.43 34.80 36.00 143,743 +0.96(+2.74%)
Oct 12, 2022 34.60 35.40 34.15 35.05 67,118 +0.93(+2.73%)
Oct 11, 2022 35.05 36.04 33.81 34.12 233,643 -1.28(-3.60%)
Oct 10, 2022 31.64 36.67 31.54 35.39 397,082 +3.51(+11.01%)
Oct 07, 2022 33.99 34.11 31.05 31.88 176,377 -2.33(-6.81%)
Oct 06, 2022 37.37 37.44 34.16 34.21 138,390 -3.25(-8.68%)
Oct 05, 2022 38.21 38.21 37.20 37.46 68,331 -0.82(-2.15%)
Oct 04, 2022 36.88 39.07 36.88 38.29 118,334 +1.40(+3.80%)
Oct 03, 2022 38.16 38.16 36.81 36.89 95,254 -0.70(-1.86%)
Sep 30, 2022 39.06 39.06 37.52 37.59 142,082 -1.28(-3.28%)
Sep 29, 2022 39.66 39.66 37.88 38.86 100,335 -1.12(-2.81%)
Sep 28, 2022 39.94 40.44 39.32 39.98 222,940 -0.03(-0.07%)
Sep 27, 2022 42.02 42.03 39.30 40.01 84,816 -1.78(-4.27%)
Sep 26, 2022 42.15 42.61 41.19 41.80 133,298 -0.82(-1.93%)
Sep 23, 2022 45.07 45.13 41.83 42.62 135,629 -2.86(-6.28%)
Sep 22, 2022 46.36 46.36 44.91 45.48 69,031 -0.67(-1.45%)
Sep 21, 2022 45.86 47.01 45.83 46.15 69,666 +0.11(+0.23%)
Sep 20, 2022 48.59 48.68 45.87 46.04 107,647 -3.15(-6.41%)
Sep 19, 2022 48.39 49.27 47.61 49.20 63,782 +0.31(+0.63%)
Sep 16, 2022 48.38 50.35 48.17 48.89 391,697 +0.29(+0.59%)
Sep 15, 2022 46.86 49.11 46.50 48.60 103,646 +1.34(+2.84%)
Sep 14, 2022 45.78 47.30 45.30 47.26 80,395 +1.35(+2.94%)
Sep 13, 2022 45.54 46.00 45.08 45.91 64,260 -0.34(-0.73%)
Sep 12, 2022 46.50 46.70 45.97 46.24 57,904 -0.08(-0.17%)
Sep 09, 2022 46.66 46.98 46.09 46.32 68,390 -0.08(-0.17%)
Sep 08, 2022 46.46 46.68 45.79 46.40 79,458 -0.14(-0.31%)
Sep 07, 2022 45.65 47.87 45.57 46.54 111,587 +1.18(+2.60%)
Sep 06, 2022 45.57 45.58 44.72 45.36 136,662 -0.15(-0.34%)
Sep 02, 2022 46.10 46.71 45.34 45.52 122,443 -0.70(-1.51%)
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.