Skip to main content

Homeowners Choice (NY: HCI )

102.33 +2.35 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 48.38 49.91 48.16 49.52 40,113 +1.18(+2.43%)
May 05, 2023 47.83 48.74 47.82 48.35 47,388 +1.54(+3.28%)
May 04, 2023 47.61 47.81 46.75 46.81 51,015 -0.91(-1.92%)
May 03, 2023 48.19 48.90 47.71 47.73 63,913 -0.21(-0.45%)
May 02, 2023 49.10 49.10 47.67 47.94 72,384 -1.25(-2.55%)
May 01, 2023 49.21 50.20 49.14 49.19 55,185 -0.07(-0.14%)
Apr 28, 2023 49.91 50.47 49.07 49.26 51,542 -0.56(-1.13%)
Apr 27, 2023 50.36 51.19 49.83 49.83 86,642 -0.62(-1.23%)
Apr 26, 2023 51.41 51.70 50.06 50.45 29,601 -1.33(-2.57%)
Apr 25, 2023 51.49 51.84 51.29 51.78 24,897 -0.46(-0.88%)
Apr 24, 2023 52.94 53.28 52.12 52.24 27,058 -0.83(-1.56%)
Apr 21, 2023 53.25 53.25 51.90 53.06 39,855 -0.31(-0.58%)
Apr 20, 2023 51.46 53.51 51.46 53.38 37,802 +1.89(+3.66%)
Apr 19, 2023 50.31 51.68 50.31 51.49 36,938 +1.14(+2.26%)
Apr 18, 2023 49.56 50.44 49.24 50.35 37,668 +0.76(+1.53%)
Apr 17, 2023 48.28 49.84 48.28 49.59 52,148 +1.37(+2.84%)
Apr 14, 2023 51.23 51.23 47.12 48.22 100,689 -2.76(-5.42%)
Apr 13, 2023 49.57 51.75 49.57 50.98 61,137 +1.56(+3.15%)
Apr 12, 2023 50.24 50.62 49.30 49.43 45,152 -0.57(-1.15%)
Apr 11, 2023 50.13 50.80 49.88 50.00 81,686 -0.04(-0.08%)
Apr 10, 2023 49.62 50.57 49.54 50.04 59,840 +0.18(+0.35%)
Apr 06, 2023 50.45 50.99 49.79 49.87 59,243 -0.58(-1.16%)
Apr 05, 2023 50.49 50.82 49.98 50.45 38,110 -0.15(-0.29%)
Apr 04, 2023 52.18 52.67 49.79 50.59 59,846 -1.37(-2.64%)
Apr 03, 2023 52.08 52.72 51.35 51.97 66,231 -0.16(-0.30%)
Mar 31, 2023 51.07 52.44 51.07 52.12 77,706 +1.36(+2.68%)
Mar 30, 2023 51.96 52.19 50.57 50.76 49,538 -0.87(-1.68%)
Mar 29, 2023 53.10 53.49 51.40 51.63 52,431 -1.23(-2.34%)
Mar 28, 2023 53.42 54.19 52.86 52.86 56,875 -0.59(-1.11%)
Mar 27, 2023 53.38 53.79 52.66 53.45 59,899 +0.74(+1.40%)
Mar 24, 2023 51.84 53.58 51.64 52.71 60,283 +0.88(+1.69%)
Mar 23, 2023 52.33 53.11 51.39 51.84 63,733 -0.37(-0.71%)
Mar 22, 2023 54.09 54.77 52.21 52.21 92,693 -1.98(-3.66%)
Mar 21, 2023 54.12 54.60 53.23 54.19 85,888 +0.92(+1.73%)
Mar 20, 2023 52.75 54.56 52.01 53.27 138,502 +1.54(+2.97%)
Mar 17, 2023 53.90 54.26 51.62 51.73 249,582 -2.70(-4.97%)
Mar 16, 2023 52.69 55.59 51.98 54.44 134,430 +1.12(+2.10%)
Mar 15, 2023 55.27 56.73 51.95 53.32 203,844 -3.53(-6.21%)
Mar 14, 2023 55.60 57.36 54.93 56.85 147,805 +2.83(+5.24%)
Mar 13, 2023 55.51 56.93 53.27 54.02 266,991 -2.55(-4.50%)
Mar 10, 2023 53.59 58.14 52.06 56.56 217,729 +5.33(+10.40%)
Mar 09, 2023 52.99 53.53 50.99 51.24 112,390 -1.82(-3.43%)
Mar 08, 2023 54.25 54.64 52.82 53.05 123,487 -0.72(-1.34%)
Mar 07, 2023 53.62 54.02 53.14 53.77 78,186 -0.06(-0.11%)
Mar 06, 2023 53.48 54.00 52.86 53.83 164,596 +0.47(+0.87%)
Mar 03, 2023 52.43 53.39 51.64 53.37 121,814 +1.28(+2.46%)
Mar 02, 2023 50.78 52.19 50.21 52.08 73,104 +0.82(+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.