$6.84 +0.05 (%) Health Insurance Innovations Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIIQ historical data

Date Open High Low Close Volume
5/27/20166.777.256.746.84123,982
5/26/20166.726.866.366.7994,924
5/25/20166.947.166.726.7768,281
5/24/20167.157.356.816.81112,336
5/23/20166.697.156.697.12199,630
5/20/20166.406.706.406.64160,163
5/19/20166.296.436.216.36187,942
5/18/20166.306.306.116.29138,407
5/17/20166.256.306.256.2728,524
5/16/20166.376.376.236.30246,088
5/13/20166.356.366.256.3045,216
5/12/20166.386.386.266.3068,142
5/11/20166.336.386.276.31108,740
5/10/20166.756.896.146.20280,945
5/9/20166.266.336.256.3028,888
5/6/20166.206.326.206.3015,206
5/5/20166.226.306.156.286,056
5/4/20166.186.306.136.248,350
5/3/20166.226.326.226.2710,384
5/2/20166.206.326.056.2910,160
4/29/20166.206.306.036.1818,060
4/28/20166.016.195.976.1931,761
4/27/20166.036.205.976.1825,333
4/26/20165.926.125.806.1017,388
4/25/20166.136.216.016.069,417
4/22/20165.966.205.906.194,380
4/21/20165.986.235.986.207,877
4/20/20166.296.296.046.239,749
4/19/20166.286.296.226.257,446
4/18/20166.066.296.056.2214,227
4/15/20165.986.235.966.1036,616
4/14/20165.785.965.785.809,363
4/13/20165.845.885.745.8317,548
4/12/20165.725.965.715.818,836
4/11/20165.765.965.655.675,689
4/8/20165.805.845.625.6520,517
4/7/20165.915.945.795.793,916
4/6/20166.006.125.805.8215,416
4/5/20166.206.206.006.038,194
4/4/20166.166.196.046.0616,361
4/1/20166.136.256.076.1135,688
3/31/20166.306.306.116.1114,629
3/30/20166.156.306.126.3058,743
3/29/20166.026.166.026.1323,516
3/28/20166.106.196.106.172,350
3/24/20166.106.266.056.116,884
3/23/20166.236.286.056.204,448
3/22/20166.186.256.106.248,976
3/21/20166.106.286.106.244,658
3/18/20166.226.295.926.2523,505
3/17/20166.006.335.886.2922,574
3/16/20166.156.215.816.0014,480
3/15/20166.196.306.136.2327,230
3/14/20166.026.306.026.2916,985
3/11/20166.356.356.166.259,133
3/10/20165.966.255.966.2511,719
3/9/20166.226.226.106.2015,084
3/8/20166.176.206.016.1624,871
3/7/20166.266.336.176.2228,358
3/4/20166.256.306.056.2245,960
3/3/20165.896.135.855.9514,947
3/2/20165.605.995.605.9151,782
3/1/20165.785.925.785.9144,342
2/29/20165.955.955.805.8214,792
2/26/20165.705.905.705.8026,201
2/25/20165.785.835.705.786,938
2/24/20165.575.965.565.8113,106
2/23/20165.805.855.605.807,051
2/22/20165.805.845.595.8215,252
2/19/20165.695.805.695.736,601
2/18/20165.705.785.635.7522,514
2/17/20165.625.755.625.734,866
2/16/20165.715.755.575.6210,540
2/12/20165.465.875.455.7013,519
2/11/20165.415.605.315.5820,836
2/10/20165.425.605.425.57620
2/9/20165.315.695.155.42121,297
2/8/20165.705.705.055.3923,326
2/5/20165.736.055.545.6917,763
2/4/20165.875.945.395.7941,628
2/3/20165.905.945.755.9410,073
2/2/20165.915.925.585.9214,194
2/1/20165.556.055.555.9128,725
1/29/20165.586.075.545.9431,446
1/28/20165.815.815.465.6842,260
1/27/20165.906.035.415.8031,186
1/26/20165.675.675.315.5924,512
1/25/20165.575.765.555.6016,864
1/22/20165.686.175.345.5831,171
1/21/20165.665.805.515.6433,410
1/20/20166.036.035.455.7130,829
1/19/20166.426.425.475.9049,354
1/15/20166.486.826.106.1323,755
1/14/20166.106.926.106.81180,952
1/13/20166.116.185.826.0124,245
1/12/20166.196.385.716.1019,313
1/11/20166.416.515.966.1121,890
1/8/20166.206.355.866.0428,105
1/7/20166.016.336.016.1318,029
1/6/20166.046.526.046.4016,783
  • Showing 1-100 of 832 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center