$4.00 +0.04 (%) Health Insurance Innovations Inc - NASDAQ

Jul. 28, 2016 | 01:02 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
7/27/20163.873.993.873.9673,598
7/26/20163.873.913.833.9147,609
7/25/20163.944.033.843.84103,391
7/22/20163.943.993.853.9347,478
7/21/20163.873.963.853.8526,519
7/20/20163.893.953.833.9019,083
7/19/20163.924.013.803.8837,778
7/18/20163.984.023.853.9440,457
7/15/20164.074.103.953.96134,435
7/14/20164.074.134.014.0723,741
7/13/20164.144.214.024.0438,738
7/12/20164.044.194.014.13107,357
7/11/20164.024.224.024.02110,517
7/8/20164.164.244.004.0773,881
7/7/20164.074.153.984.14104,347
7/6/20164.064.134.004.0728,426
7/5/20164.374.374.024.1170,525
7/1/20163.934.543.734.38333,582
6/30/20164.044.133.913.9351,516
6/29/20164.034.263.904.03207,681
6/28/20164.014.103.954.0470,966
6/27/20163.984.143.903.96167,262
6/24/20164.194.364.034.25152,310
6/23/20164.474.494.284.42138,809
6/22/20164.514.574.304.41113,201
6/21/20164.364.454.264.35117,138
6/20/20164.074.484.074.35388,743
6/17/20164.024.103.914.0194,838
6/16/20164.094.123.903.99138,967
6/15/20164.314.434.054.09146,400
6/14/20164.024.183.724.10319,986
6/13/20164.274.504.034.03340,433
6/10/20165.105.204.444.55468,516
6/9/20166.606.854.955.171,434,258
6/8/20167.868.076.977.02295,661
6/7/20167.868.547.517.78237,189
6/6/20167.677.947.537.79216,196
6/3/20167.437.507.407.4734,070
6/2/20167.307.487.217.45101,471
6/1/20167.317.617.087.2793,424
5/31/20167.157.576.807.25247,750
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
  • Showing 1-100 of 873 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center