Stock Quote

Homeowners Choice (NY: HCI )

37.86 -0.10 (-0.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 37.31 38.37 37.12 37.86 99,040 -0.10(-0.26%)
Dec 01, 2022 37.21 38.40 37.20 37.96 234,906 +0.54(+1.44%)
Nov 30, 2022 37.06 37.59 35.63 37.42 406,176 +0.61(+1.66%)
Nov 29, 2022 36.09 37.41 35.00 36.81 183,193 +0.35(+0.96%)
Nov 28, 2022 37.91 37.91 35.66 36.46 80,663 -1.52(-4.00%)
Nov 25, 2022 38.10 38.64 37.98 37.98 25,479 -0.53(-1.38%)
Nov 23, 2022 38.81 39.09 38.07 38.51 38,569 -0.30(-0.77%)
Nov 22, 2022 38.12 39.05 37.38 38.81 79,236 +1.09(+2.89%)
Nov 21, 2022 37.34 38.10 36.82 37.72 65,653 +0.02(+0.05%)
Nov 18, 2022 39.25 39.25 37.20 37.70 62,487 -0.74(-1.93%)
Nov 17, 2022 38.81 39.21 37.84 38.44 89,824 -0.75(-1.91%)
Nov 16, 2022 41.17 41.17 39.06 39.19 130,244 -2.50(-6.01%)
Nov 15, 2022 43.25 43.25 40.79 41.69 121,721 -1.08(-2.52%)
Nov 14, 2022 41.94 43.06 41.62 42.77 176,754 +0.55(+1.31%)
Nov 11, 2022 41.19 42.90 40.92 42.22 159,738 +1.13(+2.75%)
Nov 10, 2022 38.24 41.13 38.05 41.09 216,813 +4.07(+10.99%)
Nov 09, 2022 34.51 39.93 32.90 37.02 518,931 +2.77(+8.09%)
Nov 08, 2022 35.45 35.87 33.28 34.25 150,758 -1.12(-3.16%)
Nov 07, 2022 35.69 35.69 32.70 35.37 205,135 +0.03(+0.08%)
Nov 04, 2022 36.49 36.88 34.57 35.34 106,854 -0.99(-2.72%)
Nov 03, 2022 36.58 37.36 35.69 36.33 161,442 -0.39(-1.05%)
Nov 02, 2022 37.03 38.01 36.41 36.72 173,396 -0.60(-1.62%)
Nov 01, 2022 36.19 37.57 35.80 37.32 81,359 +1.05(+2.89%)
Oct 31, 2022 34.93 36.83 34.87 36.27 101,200 +1.52(+4.39%)
Oct 28, 2022 34.35 35.34 33.81 34.75 161,712 +0.80(+2.36%)
Oct 27, 2022 33.23 35.73 33.23 33.94 182,503 +1.00(+3.03%)
Oct 26, 2022 31.87 33.69 31.08 32.94 246,207 +1.03(+3.23%)
Oct 25, 2022 28.34 32.22 27.69 31.91 337,935 +3.77(+13.40%)
Oct 24, 2022 28.91 29.54 27.37 28.14 138,418 -0.81(-2.80%)
Oct 21, 2022 31.08 31.08 28.80 28.95 137,482 -1.69(-5.52%)
Oct 20, 2022 33.47 33.47 30.59 30.65 147,138 -3.06(-9.07%)
Oct 19, 2022 35.95 36.76 33.57 33.71 121,932 -2.90(-7.92%)
Oct 18, 2022 38.66 39.35 36.14 36.61 123,290 -1.73(-4.52%)
Oct 17, 2022 37.10 38.64 37.10 38.34 133,648 +1.71(+4.68%)
Oct 14, 2022 37.29 38.86 35.82 36.63 188,239 -0.54(-1.46%)
Oct 13, 2022 36.04 37.61 35.93 37.17 139,232 +0.99(+2.74%)
Oct 12, 2022 35.73 36.55 35.26 36.18 65,012 +0.96(+2.73%)
Oct 11, 2022 36.19 37.21 34.90 35.22 226,312 -1.32(-3.60%)
Oct 10, 2022 32.67 37.85 32.56 36.54 384,623 +3.62(+11.01%)
Oct 07, 2022 35.09 35.21 32.05 32.91 170,843 -2.41(-6.81%)
Oct 06, 2022 38.58 38.66 35.27 35.32 134,048 -3.36(-8.68%)
Oct 05, 2022 39.45 39.45 38.41 38.68 66,187 -0.85(-2.15%)
Oct 04, 2022 38.07 40.34 38.07 39.53 114,621 +1.45(+3.80%)
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.