Skip to main content

Homeowners Choice (NY: HCI )

58.03 +1.90 (+3.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 56.31 58.10 56.31 58.03 88,312 +1.90(+3.38%)
Jun 06, 2023 54.84 57.19 54.84 56.13 114,414 +1.22(+2.22%)
Jun 05, 2023 54.43 55.54 53.25 54.91 60,819 -0.06(-0.11%)
Jun 02, 2023 53.91 55.23 52.62 54.97 52,099 +1.58(+2.96%)
Jun 01, 2023 53.10 54.62 52.42 53.39 110,118 +0.50(+0.95%)
May 31, 2023 53.29 53.29 52.36 52.89 62,405 -0.34(-0.64%)
May 30, 2023 54.74 54.98 53.07 53.23 52,374 -1.49(-2.72%)
May 26, 2023 55.40 56.73 54.65 54.72 40,856 -0.63(-1.14%)
May 25, 2023 55.83 55.90 54.31 55.35 45,004 -0.73(-1.30%)
May 24, 2023 56.21 56.45 54.69 56.08 73,742 -0.66(-1.16%)
May 23, 2023 56.28 57.10 56.25 56.74 64,382 +0.54(+0.96%)
May 22, 2023 56.54 57.16 55.75 56.20 60,764 +0.54(+0.97%)
May 19, 2023 57.60 57.60 55.62 55.66 51,940 -0.78(-1.38%)
May 18, 2023 56.80 57.35 56.03 56.44 43,506 -0.17(-0.30%)
May 17, 2023 56.85 58.13 55.92 56.61 76,894 +0.54(+0.96%)
May 16, 2023 56.26 56.90 55.94 56.07 40,407 -0.21(-0.37%)
May 15, 2023 56.88 56.88 55.44 56.28 46,720 -0.01(-0.02%)
May 12, 2023 54.82 56.82 54.82 56.29 47,656 +1.37(+2.49%)
May 11, 2023 58.67 59.58 54.02 54.92 210,860 -4.66(-7.82%)
May 10, 2023 54.61 60.37 53.49 59.58 167,214 +9.45(+18.86%)
May 09, 2023 50.13 51.53 48.97 50.13 40,572 -0.45(-0.88%)
May 08, 2023 49.40 50.96 49.18 50.57 39,282 +1.20(+2.43%)
May 05, 2023 48.84 49.77 48.83 49.37 46,406 +1.57(+3.28%)
May 04, 2023 48.62 48.83 47.74 47.80 49,958 -0.93(-1.92%)
May 03, 2023 49.21 49.94 48.72 48.74 62,589 -0.22(-0.45%)
May 02, 2023 50.14 50.14 48.68 48.95 70,884 -1.28(-2.55%)
May 01, 2023 50.25 51.26 50.18 50.23 54,042 -0.07(-0.14%)
Apr 28, 2023 50.97 51.54 50.11 50.30 50,474 -0.58(-1.13%)
Apr 27, 2023 51.43 52.27 50.88 50.88 84,847 -0.64(-1.23%)
Apr 26, 2023 52.50 52.80 51.12 51.52 28,988 -1.36(-2.57%)
Apr 25, 2023 52.58 52.94 52.38 52.88 24,382 -0.47(-0.87%)
Apr 24, 2023 54.06 54.41 53.22 53.34 26,497 -0.84(-1.56%)
Apr 21, 2023 54.38 54.38 53.00 54.19 39,029 -0.32(-0.58%)
Apr 20, 2023 52.55 54.64 52.55 54.50 37,018 +1.93(+3.66%)
Apr 19, 2023 51.38 52.78 51.38 52.58 36,172 +1.16(+2.26%)
Apr 18, 2023 50.61 51.51 50.28 51.42 36,887 +0.77(+1.53%)
Apr 17, 2023 49.30 50.89 49.30 50.64 51,068 +1.40(+2.84%)
Apr 14, 2023 52.31 52.31 48.12 49.24 98,602 -2.82(-5.42%)
Apr 13, 2023 50.62 52.85 50.62 52.06 59,871 +1.59(+3.15%)
Apr 12, 2023 51.31 51.69 50.34 50.47 44,217 -0.59(-1.15%)
Apr 11, 2023 51.19 51.87 50.94 51.06 79,994 -0.04(-0.08%)
Apr 10, 2023 50.67 51.64 50.59 51.10 58,600 +0.18(+0.35%)
Apr 06, 2023 51.52 52.07 50.84 50.92 58,016 -0.60(-1.16%)
Apr 05, 2023 51.56 51.90 51.04 51.52 37,320 -0.15(-0.29%)
Apr 04, 2023 53.28 53.78 50.84 51.66 58,606 -1.40(-2.64%)
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.