Stock Quote

Homeowners Choice (NY: HCI )

115.35 USD -1.53 (-1.31%)
Streaming Delayed Price Updated: 10:29 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 115.19 117.33 110.40 110.40 73,297 -6.48(-5.54%)
Nov 29, 2021 117.60 117.96 114.03 116.88 71,266 +0.94(+0.81%)
Nov 26, 2021 113.37 115.96 111.92 115.94 47,207 -0.78(-0.67%)
Nov 24, 2021 117.34 120.94 115.00 116.72 89,458 -1.48(-1.25%)
Nov 23, 2021 121.59 123.46 118.00 118.20 77,062 -4.37(-3.57%)
Nov 22, 2021 122.76 125.63 121.97 122.57 67,529 -0.95(-0.77%)
Nov 19, 2021 123.94 127.00 123.19 123.52 65,474 -1.63(-1.30%)
Nov 18, 2021 129.00 125.29 124.19 125.15 90,529 -4.13(-3.19%)
Nov 17, 2021 129.83 130.64 128.16 129.28 53,688 -1.99(-1.52%)
Nov 16, 2021 133.24 133.72 130.74 131.27 51,366 -1.07(-0.81%)
Nov 15, 2021 132.53 136.47 131.44 132.34 80,161 +0.05(+0.04%)
Nov 12, 2021 133.41 139.80 131.59 132.29 104,940 -1.77(-1.32%)
Nov 11, 2021 122.62 134.39 122.62 134.06 71,612 +10.03(+8.09%)
Nov 10, 2021 119.63 124.03 101,234 +4.30(+3.59%)
Nov 09, 2021 133.50 133.50 114.50 119.73 256,529 -15.40(-11.40%)
Nov 08, 2021 134.58 137.10 134.06 135.13 53,649 +0.42(+0.31%)
Nov 05, 2021 135.69 136.50 133.19 134.71 40,296 +0.74(+0.55%)
Nov 04, 2021 133.80 135.78 132.69 133.97 63,408 -0.36(-0.27%)
Nov 03, 2021 135.03 135.98 132.07 134.33 73,404 -1.06(-0.78%)
Nov 02, 2021 136.40 138.59 134.75 135.39 64,594 -1.17(-0.86%)
Nov 01, 2021 135.37 138.07 135.33 136.56 64,484 +2.55(+1.90%)
Oct 29, 2021 131.28 134.43 131.28 134.01 60,312 +2.18(+1.65%)
Oct 28, 2021 129.07 133.00 129.07 131.83 46,051 +3.09(+2.40%)
Oct 27, 2021 127.28 129.99 128.38 128.74 48,426 +1.59(+1.25%)
Oct 26, 2021 130.72 127.15 63,372 -2.56(-1.97%)
Oct 25, 2021 131.18 133.55 129.47 129.71 48,737 -1.97(-1.50%)
Oct 22, 2021 134.78 135.98 130.30 131.68 57,911 -2.66(-1.98%)
Oct 21, 2021 129.21 135.00 129.21 134.34 43,155 +5.13(+3.97%)
Oct 20, 2021 125.00 133.20 125.00 129.21 84,005 +4.81(+3.87%)
Oct 19, 2021 123.70 126.06 122.08 124.40 58,055 +1.45(+1.18%)
Oct 18, 2021 122.82 124.59 121.38 122.95 76,558 -0.49(-0.40%)
Oct 15, 2021 129.71 129.71 123.13 123.44 84,760 -4.85(-3.78%)
Oct 14, 2021 130.76 131.70 127.90 128.29 36,266 -0.96(-0.74%)
Oct 13, 2021 133.10 133.51 126.32 129.25 94,628 -4.69(-3.50%)
Oct 12, 2021 137.92 139.32 133.50 133.94 76,473 -3.08(-2.25%)
Oct 11, 2021 133.16 137.22 132.82 137.02 86,585 +4.80(+3.63%)
Oct 08, 2021 132.03 135.00 130.73 132.22 72,921 +0.43(+0.33%)
Oct 07, 2021 128.38 135.06 128.38 131.79 151,101 +5.12(+4.04%)
Oct 06, 2021 119.88 126.97 118.13 126.67 94,257 +6.53(+5.44%)
Oct 05, 2021 116.12 120.39 114.75 120.14 62,118 +4.70(+4.07%)
Oct 04, 2021 111.88 115.86 111.67 115.44 73,395 +2.42(+2.14%)
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.