Skip to main content

Homeowners Choice (NY: HCI )

106.20 -0.60 (-0.56%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 84.55 86.55 83.17 86.33 174,423 +1.24(+1.46%)
Dec 28, 2023 85.99 86.73 85.08 85.08 45,251 -0.89(-1.03%)
Dec 27, 2023 84.36 86.03 84.09 85.97 66,420 +1.84(+2.18%)
Dec 26, 2023 83.29 84.46 82.96 84.13 55,922 +0.78(+0.94%)
Dec 22, 2023 83.90 84.77 83.07 83.35 65,419 -0.31(-0.37%)
Dec 21, 2023 84.98 85.32 82.94 83.66 61,451 -0.36(-0.42%)
Dec 20, 2023 85.83 86.04 83.17 84.02 116,752 -2.17(-2.52%)
Dec 19, 2023 85.98 86.55 85.04 86.19 107,885 +1.27(+1.50%)
Dec 18, 2023 85.24 85.44 82.94 84.91 108,394 +0.30(+0.35%)
Dec 15, 2023 87.39 88.15 84.17 84.62 311,810 -2.68(-3.07%)
Dec 14, 2023 85.40 87.32 84.54 87.30 120,991 +2.44(+2.88%)
Dec 13, 2023 86.57 86.58 84.20 84.86 156,510 -1.23(-1.43%)
Dec 12, 2023 86.97 87.19 85.86 86.09 128,772 -0.87(-1.00%)
Dec 11, 2023 87.57 88.39 86.34 86.96 200,559 -0.36(-0.41%)
Dec 08, 2023 86.92 87.68 85.58 87.31 240,402 +0.35(+0.40%)
Dec 07, 2023 80.89 89.70 80.89 86.97 883,219 +1.74(+2.04%)
Dec 06, 2023 84.29 85.28 83.41 85.23 176,157 +1.40(+1.67%)
Dec 05, 2023 83.35 85.05 82.33 83.83 133,037 -0.07(-0.08%)
Dec 04, 2023 84.61 85.52 83.67 83.90 96,118 -0.96(-1.13%)
Dec 01, 2023 83.26 85.84 82.79 84.86 142,766 +1.13(+1.34%)
Nov 30, 2023 83.44 84.87 82.67 83.73 92,896 +0.97(+1.17%)
Nov 29, 2023 84.70 85.34 81.96 82.76 111,206 -1.94(-2.29%)
Nov 28, 2023 86.13 86.23 84.35 84.70 67,661 -1.48(-1.72%)
Nov 27, 2023 85.93 86.46 83.63 86.18 118,668 -0.16(-0.18%)
Nov 24, 2023 85.12 86.82 84.87 86.34 46,318 +1.69(+2.00%)
Nov 22, 2023 84.02 84.86 82.66 84.65 103,280 +0.67(+0.80%)
Nov 21, 2023 82.28 85.01 81.59 83.98 105,428 +1.62(+1.97%)
Nov 20, 2023 82.71 83.95 81.16 82.36 125,997 -0.35(-0.42%)
Nov 17, 2023 80.74 82.70 79.93 82.70 91,002 +2.35(+2.93%)
Nov 16, 2023 79.51 81.49 77.86 80.35 233,109 +2.22(+2.84%)
Nov 15, 2023 77.29 79.30 77.00 78.13 142,524 +0.49(+0.63%)
Nov 14, 2023 77.43 78.05 75.67 77.64 98,868 +2.28(+3.03%)
Nov 13, 2023 75.10 75.40 73.33 75.36 132,365 +0.96(+1.29%)
Nov 10, 2023 74.92 75.00 73.22 74.39 193,908 -0.22(-0.29%)
Nov 09, 2023 77.56 78.13 74.61 74.61 154,312 -2.42(-3.14%)
Nov 08, 2023 68.41 78.02 68.41 77.03 756,310 +13.64(+21.52%)
Nov 07, 2023 61.38 64.09 60.94 63.39 122,004 +1.91(+3.10%)
Nov 06, 2023 60.17 61.91 60.17 61.48 35,995 -0.13(-0.21%)
Nov 03, 2023 61.99 62.64 61.37 61.61 49,536 +0.48(+0.79%)
Nov 02, 2023 60.66 62.13 60.19 61.13 149,965 +0.70(+1.15%)
Nov 01, 2023 58.28 60.71 58.00 60.43 100,981 +2.48(+4.27%)
Oct 31, 2023 56.90 58.11 56.13 57.95 56,475 +1.64(+2.91%)
Oct 30, 2023 56.03 57.25 55.84 56.31 38,492 +0.55(+0.99%)
Oct 27, 2023 55.59 56.56 54.87 55.76 43,967 -0.05(-0.09%)
Oct 26, 2023 57.06 57.94 55.81 55.81 44,917 -0.95(-1.68%)
Oct 25, 2023 57.27 57.84 56.20 56.76 31,878 -0.85(-1.48%)
Oct 24, 2023 57.98 58.20 57.25 57.62 41,153 +0.47(+0.83%)
Oct 23, 2023 56.43 57.26 56.24 57.15 56,357 +0.34(+0.61%)
Oct 20, 2023 56.81 57.16 55.40 56.80 71,720 +0.11(+0.19%)
Oct 19, 2023 58.16 58.16 56.15 56.70 66,935 -1.49(-2.57%)
Oct 18, 2023 58.94 59.26 58.12 58.19 87,830 -0.67(-1.14%)
Oct 17, 2023 58.06 59.58 58.06 58.86 86,938 +0.53(+0.91%)
Oct 16, 2023 58.26 58.96 57.92 58.33 70,096 +0.34(+0.59%)
Oct 13, 2023 56.70 58.13 56.70 57.98 67,905 +1.16(+2.04%)
Oct 12, 2023 55.40 57.02 52.87 56.82 43,941 -0.06(-0.10%)
Oct 11, 2023 55.15 57.02 55.15 56.88 67,219 +1.55(+2.81%)
Oct 10, 2023 54.81 55.91 54.40 55.33 93,550 +0.87(+1.61%)
Oct 09, 2023 53.53 54.73 52.86 54.45 48,038 +0.20(+0.36%)
Oct 06, 2023 52.82 54.55 52.82 54.26 33,386 +1.08(+2.03%)
Oct 05, 2023 52.72 53.26 52.44 53.18 49,617 +0.29(+0.54%)
Oct 04, 2023 51.94 53.24 51.32 52.89 63,023 +0.81(+1.55%)
Oct 03, 2023 52.48 52.48 51.18 52.09 67,476 -1.08(-2.03%)
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.