Skip to main content

Homeowners Choice (NY: HCI )

106.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 52.01 52.01 51.10 51.62 63,940 -0.33(-0.64%)
May 30, 2023 53.43 53.66 51.80 51.95 53,662 -1.45(-2.72%)
May 26, 2023 54.07 55.37 53.34 53.41 41,861 -0.61(-1.14%)
May 25, 2023 54.49 54.56 53.01 54.02 46,111 -0.71(-1.30%)
May 24, 2023 54.86 55.09 53.38 54.73 75,556 -0.64(-1.16%)
May 23, 2023 54.93 55.73 54.90 55.38 65,966 +0.53(+0.96%)
May 22, 2023 55.18 55.79 54.41 54.85 62,259 +0.53(+0.97%)
May 19, 2023 56.22 56.22 54.28 54.32 53,218 -0.76(-1.38%)
May 18, 2023 55.44 55.97 54.68 55.08 44,576 -0.17(-0.30%)
May 17, 2023 55.48 56.73 54.58 55.25 78,786 +0.52(+0.96%)
May 16, 2023 54.91 55.53 54.60 54.73 41,401 -0.20(-0.37%)
May 15, 2023 55.51 55.51 54.11 54.93 47,870 -0.01(-0.02%)
May 12, 2023 53.51 55.45 53.51 54.94 48,829 +1.34(+2.50%)
May 11, 2023 57.26 58.15 52.72 53.60 216,049 -4.55(-7.82%)
May 10, 2023 53.30 58.92 52.21 58.15 171,328 +9.23(+18.86%)
May 09, 2023 48.92 50.29 47.80 48.92 41,571 -0.44(-0.88%)
May 08, 2023 48.21 49.74 48.00 49.36 40,249 +1.17(+2.43%)
May 05, 2023 47.67 48.57 47.66 48.19 47,548 +1.53(+3.28%)
May 04, 2023 47.45 47.65 46.60 46.65 51,187 -0.91(-1.92%)
May 03, 2023 48.03 48.74 47.55 47.57 64,129 -0.21(-0.45%)
May 02, 2023 48.93 48.93 47.51 47.78 72,628 -1.25(-2.55%)
May 01, 2023 49.05 50.03 48.97 49.03 55,372 -0.07(-0.14%)
Apr 28, 2023 49.75 50.30 48.90 49.10 51,716 -0.56(-1.13%)
Apr 27, 2023 50.19 51.02 49.66 49.66 86,935 -0.62(-1.23%)
Apr 26, 2023 51.24 51.53 49.90 50.28 29,701 -1.33(-2.57%)
Apr 25, 2023 51.32 51.66 51.12 51.61 24,982 -0.46(-0.87%)
Apr 24, 2023 52.76 53.10 51.95 52.06 27,149 -0.82(-1.56%)
Apr 21, 2023 53.07 53.07 51.72 52.89 39,990 -0.31(-0.58%)
Apr 20, 2023 51.29 53.33 51.29 53.20 37,929 +1.88(+3.66%)
Apr 19, 2023 50.14 51.51 50.14 51.32 37,062 +1.13(+2.26%)
Apr 18, 2023 49.40 50.27 49.08 50.18 37,795 +0.76(+1.53%)
Apr 17, 2023 48.12 49.67 48.12 49.43 52,324 +1.37(+2.84%)
Apr 14, 2023 51.05 51.05 46.96 48.06 101,029 -2.75(-5.42%)
Apr 13, 2023 49.41 51.58 49.41 50.81 61,344 +1.55(+3.15%)
Apr 12, 2023 50.08 50.45 49.14 49.26 45,305 -0.57(-1.15%)
Apr 11, 2023 49.96 50.63 49.72 49.83 81,962 -0.04(-0.08%)
Apr 10, 2023 49.45 50.40 49.38 49.87 60,042 +0.17(+0.35%)
Apr 06, 2023 50.28 50.82 49.62 49.70 59,443 -0.58(-1.16%)
Apr 05, 2023 50.32 50.65 49.81 50.28 38,239 -0.15(-0.29%)
Apr 04, 2023 52.00 52.49 49.62 50.42 60,048 -1.37(-2.64%)
Apr 03, 2023 51.91 52.55 51.18 51.79 66,455 -0.16(-0.30%)
Mar 31, 2023 50.90 52.27 50.90 51.95 77,968 +1.36(+2.68%)
Mar 30, 2023 51.78 52.01 50.40 50.59 49,706 -0.86(-1.68%)
Mar 29, 2023 52.92 53.31 51.23 51.45 52,608 -1.23(-2.34%)
Mar 28, 2023 53.24 54.01 52.68 52.68 57,067 -0.59(-1.11%)
Mar 27, 2023 53.20 53.61 52.48 53.27 60,102 +0.74(+1.40%)
Mar 24, 2023 51.66 53.40 51.47 52.54 60,486 +0.87(+1.69%)
Mar 23, 2023 52.15 52.93 51.21 51.66 63,948 -0.37(-0.71%)
Mar 22, 2023 53.90 54.58 52.03 52.03 93,006 -1.98(-3.66%)
Mar 21, 2023 53.94 54.42 53.05 54.01 86,178 +0.92(+1.73%)
Mar 20, 2023 52.58 54.38 51.83 53.09 138,970 +1.53(+2.97%)
Mar 17, 2023 53.72 54.08 51.44 51.56 250,425 -2.69(-4.97%)
Mar 16, 2023 52.51 55.41 51.80 54.25 134,884 +1.11(+2.10%)
Mar 15, 2023 55.09 56.53 51.78 53.14 204,532 -3.52(-6.21%)
Mar 14, 2023 55.42 57.17 54.75 56.66 148,304 +2.82(+5.24%)
Mar 13, 2023 55.32 56.74 53.09 53.84 267,893 -2.54(-4.50%)
Mar 10, 2023 53.41 57.94 51.89 56.37 218,464 +5.31(+10.40%)
Mar 09, 2023 52.81 53.35 50.82 51.06 112,769 -1.81(-3.43%)
Mar 08, 2023 54.07 54.46 52.64 52.88 123,904 -0.72(-1.34%)
Mar 07, 2023 53.44 53.84 52.96 53.59 78,450 -0.06(-0.11%)
Mar 06, 2023 53.30 53.82 52.68 53.65 165,152 +0.47(+0.87%)
Mar 03, 2023 52.26 53.21 51.47 53.19 122,225 +1.28(+2.46%)
Mar 02, 2023 50.61 52.01 50.04 51.91 73,350 +0.81(+1.59%)
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.