Skip to main content

Homeowners Choice (NY: HCI )

106.80 +0.92 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 29.46 30.11 29.46 29.89 122,377 +0.29(+0.97%)
Jun 27, 2014 29.23 29.66 28.78 29.60 394,062 +0.37(+1.26%)
Jun 26, 2014 29.46 29.76 29.09 29.23 90,957 -0.32(-1.07%)
Jun 25, 2014 29.57 29.74 29.22 29.55 116,602 -0.19(-0.64%)
Jun 24, 2014 30.18 30.83 29.73 29.74 119,468 -0.38(-1.27%)
Jun 23, 2014 30.32 30.44 29.89 30.12 182,375 -0.21(-0.68%)
Jun 20, 2014 30.32 30.40 30.15 30.33 120,422 +0.13(+0.41%)
Jun 19, 2014 30.62 30.91 30.12 30.20 219,097 -0.28(-0.92%)
Jun 18, 2014 30.39 30.71 29.90 30.48 227,043 +0.36(+1.20%)
Jun 17, 2014 29.77 30.17 29.73 30.12 183,957 +0.26(+0.86%)
Jun 16, 2014 29.52 30.16 29.45 29.87 137,660 +0.35(+1.17%)
Jun 13, 2014 29.43 29.56 29.09 29.52 103,885 +0.19(+0.65%)
Jun 12, 2014 29.20 29.81 29.08 29.33 151,089 +0.13(+0.43%)
Jun 11, 2014 29.18 29.54 29.09 29.20 101,896 -0.21(-0.70%)
Jun 10, 2014 29.73 30.18 29.39 29.41 156,537 +0.10(+0.33%)
Jun 06, 2014 29.37 29.77 28.75 29.31 220,066 +0.04(+0.13%)
Jun 05, 2014 28.16 29.45 27.76 29.28 186,142 +1.15(+4.08%)
Jun 04, 2014 27.94 28.36 27.89 28.13 104,995 +0.11(+0.39%)
Jun 03, 2014 28.12 28.31 27.72 28.02 150,182 -0.13(-0.44%)
Jun 02, 2014 28.51 28.71 28.12 28.14 92,139 -0.40(-1.39%)
May 30, 2014 28.81 28.93 28.11 28.54 239,019 -0.26(-0.89%)
May 29, 2014 28.99 29.24 28.40 28.80 128,892 -0.15(-0.53%)
May 28, 2014 29.57 30.00 28.92 28.95 119,439 -0.66(-2.21%)
May 27, 2014 29.25 29.85 29.04 29.61 131,822 +0.63(+2.16%)
May 23, 2014 28.54 28.98 28.98 28.98 104,461 +0.37(+1.29%)
May 22, 2014 28.23 28.67 28.23 28.61 29,780 +0.35(+1.25%)
May 21, 2014 28.24 28.81 27.54 28.26 163,538 +0.08(+0.29%)
May 20, 2014 28.94 28.94 27.91 28.18 212,390 -0.71(-2.47%)
May 19, 2014 28.28 29.14 28.26 28.89 216,512 +0.41(+1.45%)
May 16, 2014 28.84 28.84 27.82 28.48 155,155 -0.29(-1.00%)
May 15, 2014 29.14 29.14 27.98 28.77 159,454 -0.60(-2.03%)
May 14, 2014 30.08 30.33 29.35 29.37 159,233 -0.72(-2.39%)
May 13, 2014 30.10 30.43 29.92 30.08 153,303 -0.14(-0.46%)
May 12, 2014 29.68 30.33 29.68 30.22 223,112 +0.77(+2.61%)
May 09, 2014 28.77 29.48 28.54 29.45 164,281 +0.65(+2.26%)
May 08, 2014 29.54 29.97 28.80 28.80 207,199 -0.75(-2.52%)
May 07, 2014 29.20 29.64 28.91 29.55 189,216 +0.56(+1.92%)
May 06, 2014 28.89 29.64 28.68 28.99 171,078 +0.03(+0.10%)
May 05, 2014 28.16 29.68 28.16 28.96 315,302 +0.70(+2.48%)
May 02, 2014 28.55 29.86 27.06 28.26 480,950 +0.69(+2.52%)
May 01, 2014 28.06 28.77 27.07 27.57 437,085 -0.72(-2.53%)
Apr 30, 2014 28.46 28.48 27.90 28.28 211,058 -0.38(-1.33%)
Apr 29, 2014 27.62 29.00 27.41 28.66 360,692 +1.57(+5.80%)
Apr 28, 2014 26.32 27.56 26.21 27.09 310,885 +0.58(+2.18%)
Apr 25, 2014 26.81 27.84 26.47 26.51 211,875 -0.38(-1.41%)
Apr 24, 2014 27.20 27.28 26.65 26.89 161,900 -0.17(-0.62%)
Apr 23, 2014 26.92 27.32 26.85 27.06 245,769 +0.01(+0.05%)
Apr 22, 2014 26.87 27.18 26.79 27.05 277,857 +0.10(+0.38%)
Apr 21, 2014 26.41 27.06 26.41 26.95 257,462 +0.53(+2.02%)
Apr 17, 2014 25.94 26.41 26.41 26.41 292,381 +0.43(+1.66%)
Apr 16, 2014 26.25 26.32 25.81 25.98 335,253 -0.01(-0.03%)
Apr 15, 2014 25.61 26.13 25.22 25.99 248,623 +0.39(+1.51%)
Apr 14, 2014 25.23 25.76 25.16 25.60 381,862 +0.56(+2.25%)
Apr 11, 2014 25.53 25.53 24.50 25.04 521,215 -0.43(-1.69%)
Apr 10, 2014 26.13 26.64 25.24 25.47 384,362 -0.86(-3.25%)
Apr 09, 2014 26.74 26.87 26.08 26.32 347,219 -0.22(-0.83%)
Apr 08, 2014 26.13 26.86 26.09 26.54 287,200 +0.46(+1.77%)
Apr 07, 2014 26.74 26.87 25.99 26.08 460,783 -1.15(-4.22%)
Apr 04, 2014 28.31 28.31 27.01 27.23 342,192 -0.72(-2.56%)
Apr 03, 2014 27.79 28.06 27.64 27.95 207,121 +0.23(+0.82%)
Apr 02, 2014 27.65 28.09 27.43 27.72 361,081 +0.29(+1.07%)
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.