Skip to main content

Homeowners Choice (NY: HCI )

111.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 104.29 113.46 101.80 111.42 523,344 +11.80(+11.85%)
Oct 09, 2024 95.99 99.77 95.80 99.62 459,803 +2.37(+2.44%)
Oct 08, 2024 95.00 99.65 91.06 97.25 538,446 +1.78(+1.86%)
Oct 07, 2024 111.79 112.50 93.02 95.47 685,783 -19.91(-17.26%)
Oct 04, 2024 114.25 115.52 113.98 115.38 88,627 +1.88(+1.66%)
Oct 03, 2024 111.90 113.64 111.47 113.50 101,621 +0.93(+0.83%)
Oct 02, 2024 109.24 113.29 109.14 112.57 150,402 +5.17(+4.81%)
Oct 01, 2024 107.26 108.07 106.21 107.40 64,253 +0.34(+0.32%)
Sep 30, 2024 106.95 107.94 105.91 107.06 76,666 -0.60(-0.56%)
Sep 27, 2024 109.23 111.13 107.65 107.66 73,597 -1.25(-1.15%)
Sep 26, 2024 106.78 108.95 105.92 108.91 165,699 +2.66(+2.50%)
Sep 25, 2024 107.45 109.97 106.13 106.25 99,265 -1.16(-1.08%)
Sep 24, 2024 105.95 107.60 105.33 107.41 90,351 +1.45(+1.37%)
Sep 23, 2024 105.68 107.49 104.07 105.96 155,292 +0.92(+0.88%)
Sep 20, 2024 106.32 106.50 104.16 105.04 475,544 -0.89(-0.84%)
Sep 19, 2024 108.38 108.38 105.67 105.93 69,561 -0.87(-0.81%)
Sep 18, 2024 106.09 109.59 104.94 106.80 166,444 +0.92(+0.87%)
Sep 17, 2024 103.70 106.38 103.36 105.88 136,062 +3.01(+2.93%)
Sep 16, 2024 100.72 102.97 100.72 102.87 108,384 +2.58(+2.57%)
Sep 13, 2024 97.94 100.69 97.81 100.29 107,680 +3.02(+3.10%)
Sep 12, 2024 95.01 97.79 94.13 97.27 77,969 +2.62(+2.77%)
Sep 11, 2024 95.00 95.50 93.82 94.65 89,494 -0.93(-0.97%)
Sep 10, 2024 100.34 100.34 95.33 95.58 125,705 -4.37(-4.37%)
Sep 09, 2024 98.10 100.75 97.43 99.95 193,341 +1.69(+1.72%)
Sep 06, 2024 99.50 100.38 97.53 98.26 138,574 -1.27(-1.28%)
Sep 05, 2024 96.66 100.28 96.40 99.53 140,889 +3.20(+3.32%)
Sep 04, 2024 95.27 96.44 94.75 96.33 89,854 +1.77(+1.87%)
Sep 03, 2024 95.20 96.43 94.46 94.56 83,165 -1.27(-1.33%)
Aug 30, 2024 95.35 96.00 94.76 95.83 55,460 +0.78(+0.82%)
Aug 29, 2024 94.34 95.74 93.59 95.05 49,139 +1.00(+1.06%)
Aug 28, 2024 94.42 94.71 93.60 94.05 66,542 -0.85(-0.90%)
Aug 27, 2024 95.67 96.18 94.25 94.90 59,890 -1.19(-1.24%)
Aug 26, 2024 95.75 97.23 95.67 96.09 124,936 +1.07(+1.13%)
Aug 23, 2024 91.06 95.20 90.05 95.02 137,248 +4.11(+4.52%)
Aug 22, 2024 92.63 92.94 90.74 90.91 122,826 -1.29(-1.40%)
Aug 21, 2024 94.62 94.84 90.01 92.20 245,303 -2.45(-2.59%)
Aug 20, 2024 94.02 94.81 93.22 94.65 122,000 +0.49(+0.52%)
Aug 19, 2024 95.76 95.86 94.02 94.16 66,018 -1.93(-2.01%)
Aug 16, 2024 94.69 96.24 94.33 96.09 119,916 +1.39(+1.47%)
Aug 15, 2024 95.73 96.03 94.00 94.70 118,762 +0.47(+0.50%)
Aug 14, 2024 93.47 94.29 92.30 94.23 92,786 +1.20(+1.30%)
Aug 13, 2024 91.46 93.07 90.61 93.03 103,951 +2.57(+2.84%)
Aug 12, 2024 91.66 92.87 89.98 90.46 129,626 -1.21(-1.33%)
Aug 09, 2024 92.59 93.99 87.63 91.67 420,020 +1.89(+2.11%)
Aug 08, 2024 88.32 90.50 87.84 89.78 150,489 +2.10(+2.40%)
Aug 07, 2024 87.13 89.35 87.13 87.68 194,627 +1.04(+1.20%)
Aug 06, 2024 89.15 89.32 86.64 86.64 121,499 -2.48(-2.78%)
Aug 05, 2024 87.17 89.87 86.64 89.12 108,704 -1.61(-1.78%)
Aug 02, 2024 89.62 91.28 88.93 90.74 91,157 -0.32(-0.35%)
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.