$12.50 0.00 (%) Health Insurance Innovations Inc - NASDAQ

Dec. 5, 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
12/5/201611.3012.5011.0012.50594,074
12/2/201612.4012.6010.8511.45704,612
12/1/201613.4513.5512.0012.55610,047
11/30/201613.0013.7012.8013.50433,954
11/29/201612.8513.0511.5012.85652,607
11/28/201611.5513.1511.5012.85899,850
11/25/201611.4511.6511.0011.25208,429
11/23/201611.1511.3011.0511.25309,222
11/22/201611.5011.5010.5011.10677,903
11/21/201610.0011.309.7511.101,261,804
11/18/201610.2510.289.759.80345,451
11/17/201610.5010.709.9810.20428,190
11/16/20168.8010.508.5110.45936,408
11/15/201610.1010.308.308.801,066,944
11/14/20169.7510.909.4010.301,206,412
11/11/20167.609.407.529.201,147,794
11/10/20166.607.806.557.50514,477
11/9/20166.006.455.706.45517,109
11/8/20166.106.155.986.15161,506
11/7/20166.206.335.805.90175,222
11/4/20166.156.406.056.1068,475
11/3/20166.156.755.806.15268,879
11/2/20166.006.005.605.80153,961
11/1/20165.606.105.255.95372,197
10/31/20165.505.855.255.60309,209
10/28/20164.855.534.005.50471,519
10/27/20164.905.004.854.8549,417
10/26/20164.955.004.804.9562,296
10/25/20164.655.004.655.0096,172
10/24/20165.055.104.804.85241,230
10/21/20165.555.705.205.20247,413
10/20/20165.605.905.455.7069,079
10/19/20165.805.855.755.7544,154
10/18/20166.056.105.905.9067,657
10/17/20166.006.105.856.00125,653
10/14/20166.106.106.006.1070,351
10/13/20166.056.055.856.0573,995
10/12/20165.956.105.906.1073,026
10/11/20166.256.305.955.95120,620
10/10/20165.856.255.806.25400,588
10/7/20165.655.805.565.65253,146
10/6/20165.565.695.435.5946,898
10/5/20165.695.705.495.53133,113
10/4/20165.575.695.535.5985,429
10/3/20165.325.595.155.49164,224
9/30/20165.395.455.205.25186,100
9/29/20165.465.465.305.4174,808
9/28/20165.295.485.295.4557,781
9/27/20165.255.425.245.3595,060
9/26/20165.245.365.115.30249,935
9/23/20165.395.655.345.61194,600
9/22/20165.365.435.285.32123,761
9/21/20165.175.375.165.2898,155
9/20/20165.445.535.215.22156,575
9/19/20165.455.695.265.34289,238
9/16/20165.005.394.845.20304,115
9/15/20164.735.004.574.93187,338
9/14/20164.684.704.534.62116,704
9/13/20164.704.784.644.69138,622
9/12/20164.904.984.764.81370,826
9/9/20165.625.625.115.14250,692
9/8/20165.755.795.465.52176,835
9/7/20165.965.985.795.81100,961
9/6/20166.046.045.755.96272,683
9/2/20165.625.685.455.5965,329
9/1/20165.795.795.435.57110,363
8/31/20165.635.785.455.72213,421
8/30/20165.275.595.275.57150,943
8/29/20165.255.255.165.2391,506
8/26/20165.255.275.155.1856,614
8/25/20165.115.255.095.1952,006
8/24/20165.435.515.065.18144,009
8/23/20165.335.495.295.45146,964
8/22/20165.335.425.025.29197,760
8/19/20165.245.565.105.23184,127
8/18/20165.555.565.155.19161,486
8/17/20165.425.685.285.52215,566
8/16/20165.315.535.165.37286,351
8/15/20164.965.554.865.51625,392
8/12/20164.454.874.334.82443,078
8/11/20164.604.704.304.41346,219
8/10/20164.614.744.244.47521,356
8/9/20165.095.104.534.704,385,724
8/8/20163.984.073.924.00252,096
8/5/20163.933.993.923.9831,659
8/4/20163.963.993.903.9361,122
8/3/20163.993.993.923.9622,917
8/2/20163.983.983.943.9620,509
8/1/20163.944.003.903.9636,408
7/29/20164.024.023.874.0070,257
7/28/20163.994.033.904.0034,913
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
  • Showing 1-100 of 964 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center