$5.03 +0.08 (%) Health Insurance Innovations Inc - NASDAQ

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIIQ historical data

Date Open High Low Close Volume
5/28/20154.975.114.955.03178,761
5/27/20154.955.094.814.9560,732
5/26/20155.135.154.804.8774,783
5/22/20154.975.184.965.00247,798
5/21/20155.215.454.954.96175,189
5/20/20154.925.204.705.20114,513
5/19/20155.245.504.704.97330,012
5/18/20155.865.865.355.47206,506
5/15/20155.785.995.505.84312,101
5/14/20155.756.215.345.86789,211
5/13/20157.507.777.137.7572,527
5/12/20157.907.907.457.6931,658
5/11/20158.058.097.907.9950,324
5/8/20157.707.987.447.9619,816
5/7/20157.457.777.377.7510,806
5/6/20157.357.467.347.4547,432
5/5/20157.457.507.357.4327,569
5/4/20157.457.547.427.4349,290
5/1/20157.677.967.457.4533,801
4/30/20157.967.997.567.5622,406
4/29/20157.658.247.528.0545,934
4/28/20157.397.767.397.6617,474
4/27/20157.607.607.457.5111,795
4/24/20157.577.577.287.5526,962
4/23/20157.407.607.407.5715,066
4/22/20157.697.697.357.3625,628
4/21/20157.817.857.277.6029,450
4/20/20157.727.887.657.8522,560
4/17/20157.817.857.687.758,891
4/16/20157.777.807.657.7422,358
4/15/20157.757.917.617.8935,744
4/14/20157.767.927.587.9233,148
4/13/20157.767.827.607.6831,613
4/10/20157.767.817.627.7321,140
4/9/20157.867.987.777.8619,995
4/8/20157.948.117.817.9714,679
4/7/20157.888.077.608.0733,073
4/6/20158.038.037.648.0030,106
4/2/20157.758.007.688.0040,756
4/1/20157.777.807.617.7520,977
3/31/20158.008.077.547.8152,022
3/30/20158.478.477.747.87140,904
3/27/20158.528.728.218.5163,577
3/26/20158.658.978.508.6228,738
3/25/20159.149.188.508.7960,159
3/24/20159.379.388.879.0747,174
3/23/20159.229.378.859.3777,174
3/20/20159.259.258.769.13128,329
3/19/20158.809.388.409.24330,811
3/18/20157.897.897.127.5346,533
3/17/20157.287.377.057.1730,764
3/16/20156.957.506.727.3543,694
3/13/20157.227.306.906.9838,668
3/12/20157.247.537.187.2114,195
3/11/20157.027.727.027.2116,270
3/10/20157.137.257.017.0322,692
3/9/20157.557.557.107.1712,155
3/6/20157.747.907.417.4424,435
3/5/20157.798.117.587.7125,630
3/4/20157.537.937.307.7730,222
3/3/20157.207.877.207.4979,733
3/2/20157.167.577.167.2628,941
2/27/20157.117.377.117.1812,500
2/26/20157.167.297.017.0951,660
2/25/20157.177.337.057.1331,925
2/24/20157.557.557.167.1651,605
2/23/20157.707.747.457.5527,871
2/20/20157.668.077.667.77147,997
2/19/20158.108.107.797.909,052
2/18/20158.158.247.958.06169,224
2/17/20158.008.077.938.0032,624
2/13/20157.838.087.838.0376,760
2/12/20157.907.977.707.8780,403
2/11/20157.707.927.707.9042,574
2/10/20157.717.797.607.7946,219
2/9/20157.227.807.227.7477,580
2/6/20157.197.376.997.2628,279
2/5/20157.027.166.987.0224,070
2/4/20156.977.096.966.9620,772
2/3/20157.017.156.686.9871,013
2/2/20157.157.166.987.0243,748
1/30/20157.007.206.987.0917,241
1/29/20157.297.296.967.0127,916
1/28/20157.007.146.917.0363,392
1/27/20157.007.046.907.0046,936
1/26/20157.297.297.007.0533,225
1/23/20157.107.246.967.1824,326
1/22/20157.187.367.007.1539,471
1/21/20157.327.326.957.1146,529
1/20/20157.537.537.067.1012,686
1/16/20156.957.186.917.1221,436
1/15/20157.307.306.856.9770,850
1/14/20156.957.506.957.3191,758
1/13/20157.207.357.047.1038,705
1/12/20157.317.317.007.1844,783
1/9/20157.657.657.277.3434,766
1/8/20157.607.887.457.7683,172
1/7/20157.407.567.097.51109,305
1/6/20157.477.477.117.3745,736
1/5/20157.267.597.267.4957,541
  • Showing 1-100 of 579 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center