HOMEOWNERS CHOICE$13.82

up +0.33


25/5/2012 02:25 PM |  NASDAQ: HCII |  Industries : Finance and Insurance / Insurance Carriers
Type:

HCII historical data

Date Open High Low Close Volume
9/16/2008 6.84 6.84 6.05 6.09 84
9/17/2008 6.10 6.10 5.45 5.45 93
9/18/2008 6.10 6.21 6.00 6.20 52
9/19/2008 6.25 6.25 6.25 6.25 30
9/22/2008 6.20 6.20 6.00 6.11 73
9/23/2008 5.95 8.00 5.83 6.55 2167
9/24/2008 6.51 6.51 6.07 6.16 198
9/25/2008 6.41 6.76 6.10 6.76 85
9/26/2008 6.25 6.25 6.15 6.15 55
9/29/2008 6.10 6.10 5.45 5.45 159
9/30/2008 6.10 6.19 6.00 6.00 145
10/1/2008 5.82 5.92 5.82 5.92 4
10/2/2008 6.35 6.50 6.35 6.50 10
10/3/2008 5.65 6.40 5.65 6.40 20
10/6/2008 5.76 5.78 5.28 5.28 219
10/7/2008 5.25 5.25 5.00 5.00 30
10/8/2008 5.25 5.52 5.24 5.40 85
10/9/2008 5.65 5.65 5.00 5.02 97
10/10/2008 5.01 5.17 4.10 4.50 392
10/13/2008 4.99 5.00 4.50 4.62 74
10/14/2008 5.00 5.50 4.86 5.01 207
10/15/2008 5.00 5.00 4.95 4.96 166
10/16/2008 4.96 5.45 4.78 4.80 129
10/17/2008 5.29 5.50 5.20 5.40 33
10/20/2008 5.25 5.35 5.25 5.35 3
10/21/2008 5.25 5.75 5.25 5.75 54
10/22/2008 5.23 5.90 5.23 5.90 76
10/23/2008 5.88 6.00 5.20 5.68 156
10/24/2008 5.21 5.51 5.20 5.49 24
10/27/2008 5.69 5.69 5.69 5.69 2
10/28/2008 5.50 5.50 5.20 5.20 89
10/29/2008 5.22 5.29 5.20 5.25 63
10/30/2008 5.25 5.73 5.25 5.40 66
10/31/2008 5.73 5.73 5.73 5.73 1
11/3/2008 5.73 5.73 5.73 5.73 1
11/4/2008 5.72 5.73 5.60 5.73 33
11/5/2008 5.73 5.73 5.40 5.41 79
11/6/2008 5.41 5.60 5.41 5.60 24
11/7/2008 5.74 5.90 5.41 5.88 114
11/10/2008 5.70 5.74 5.65 5.74 34
11/11/2008 5.80 5.80 5.41 5.64 90
11/12/2008 5.75 5.75 4.90 5.40 95
11/13/2008 5.21 5.54 5.02 5.54 147
11/14/2008 5.14 5.49 4.89 5.30 70
11/17/2008 5.21 5.53 5.10 5.30 168
11/18/2008 5.30 5.30 5.10 5.28 11
11/19/2008 5.00 5.00 4.26 4.36 134
11/20/2008 4.92 4.92 4.36 4.40 101
11/21/2008 4.30 5.10 4.30 4.50 66
11/24/2008 4.54 5.00 4.45 4.99 129
11/25/2008 4.94 4.94 4.66 4.91 14
11/26/2008 4.91 4.91 4.91 4.91 0
11/28/2008 4.79 4.80 4.78 4.78 57
12/1/2008 4.80 5.04 4.80 5.04 12
12/2/2008 5.03 5.24 4.78 4.79 96
12/3/2008 4.75 4.98 4.75 4.85 22
12/4/2008 5.00 5.30 5.00 5.00 144
12/5/2008 5.00 5.00 5.00 5.00 144
12/8/2008 5.20 5.20 5.00 5.00 7
12/9/2008 5.00 5.00 4.90 5.00 4
12/10/2008 5.17 5.17 4.90 4.90 34
12/11/2008 4.80 5.49 4.80 5.00 167
12/12/2008 5.00 5.00 4.98 4.99 29
12/15/2008 4.98 4.99 4.50 4.98 96
12/16/2008 4.99 5.18 4.87 5.03 127
12/17/2008 5.05 5.12 4.45 4.90 185
12/18/2008 5.00 5.06 4.55 4.96 109
12/19/2008 4.97 5.00 4.89 5.00 81
12/22/2008 4.97 5.06 4.45 4.79 224
12/23/2008 4.76 4.76 4.75 4.76 6
12/24/2008 4.76 4.76 4.76 4.76 0
12/26/2008 4.91 5.00 4.91 5.00 50
12/29/2008 5.05 5.05 5.05 5.05 1
12/30/2008 4.99 5.10 4.91 5.10 114
12/31/2008 5.50 5.50 4.85 5.36 18
1/2/2009 5.10 5.15 4.96 5.15 24
1/5/2009 5.19 5.19 5.00 5.10 30
1/6/2009 5.24 5.50 5.24 5.26 22
1/7/2009 5.25 5.35 4.93 4.93 30
1/8/2009 5.19 5.19 4.90 5.13 103
1/9/2009 5.14 5.14 5.01 5.09 6
1/12/2009 5.00 5.14 4.90 5.05 115
1/13/2009 5.29 5.49 4.98 5.10 79
1/14/2009 5.14 5.14 5.00 5.14 7
1/15/2009 5.03 5.03 4.90 4.90 36
1/16/2009 4.56 4.61 4.55 4.60 151
1/20/2009 4.55 5.12 4.30 4.65 523
1/21/2009 5.07 5.07 4.94 4.94 2
1/22/2009 4.41 4.94 4.12 4.50 285
1/23/2009 4.67 5.00 4.30 4.70 359
1/26/2009 4.75 4.75 4.50 4.73 32
1/27/2009 4.98 5.00 4.88 4.90 125
1/28/2009 4.97 4.97 4.52 4.85 39
1/29/2009 4.72 4.93 4.72 4.93 37
1/30/2009 4.93 5.00 4.74 5.00 165
2/2/2009 4.95 5.00 4.95 5.00 2
2/3/2009 4.99 5.00 4.95 5.00 34
2/4/2009 4.90 5.00 4.47 5.00 95
2/5/2009 5.00 5.13 4.70 4.90 525
2/6/2009 4.90 4.90 4.75 4.90 57
Sponsored links
Recent Analysis
Trading Center
Partner Links