$7.09 +0.08 (%) Health Insurance Innovations Inc - NASDAQ

Jan. 30, 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
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
1/2/20157.167.426.887.4241,974
12/31/20146.807.186.757.16168,708
12/30/20146.927.226.656.81164,016
12/29/20147.107.256.706.92248,090
12/26/20147.647.706.787.1684,392
12/24/20147.767.787.337.5133,979
12/23/20147.958.027.557.6763,954
12/22/20148.058.207.827.9572,494
12/19/20147.508.147.207.99152,273
12/18/20147.257.677.067.50101,957
12/17/20146.787.286.607.1252,597
12/16/20146.666.946.626.7398,820
12/15/20146.626.846.446.6797,285
12/12/20146.336.486.236.48150,614
12/11/20146.206.486.146.4559,986
12/10/20146.456.486.046.2696,146
12/9/20146.046.225.826.1676,334
12/8/20146.086.305.306.11120,159
12/5/20146.086.426.006.2576,707
12/4/20146.256.395.916.09154,885
12/3/20146.706.916.256.32124,124
12/2/20146.947.026.536.5985,970
12/1/20147.507.526.796.91124,569
11/28/20147.557.557.197.3524,459
11/26/20147.297.557.157.32190,948
11/25/20147.557.637.147.29162,188
11/24/20147.457.867.037.54133,354
11/21/20147.637.737.457.5291,489
11/20/20147.648.027.457.65148,700
11/19/20147.658.117.477.68110,303
11/18/20147.507.806.957.61162,560
11/17/20148.008.157.257.41306,839
11/14/20148.468.498.008.25160,008
11/13/20148.668.748.288.46215,683
11/12/20149.109.138.298.70334,494
11/11/201410.6810.908.509.23404,896
11/10/201411.2511.4811.2011.30200,169
11/7/201410.6611.1610.6611.05136,050
11/6/201410.7010.9110.3610.5950,808
11/5/201410.5010.6710.2310.6049,297
11/4/201410.2710.6510.1010.5043,102
11/3/201410.1010.509.5210.2656,204
10/31/20149.8110.129.4210.1282,058
10/30/20149.3610.189.289.95102,184
10/29/20149.799.849.289.5174,682
10/28/20149.479.939.069.7180,702
10/27/20149.339.549.289.3932,241
10/24/20149.629.729.239.5144,007
10/23/20149.889.959.459.6275,558
10/22/20149.2510.149.129.83188,920
10/21/20148.909.198.578.79102,103
10/20/20149.399.748.959.1268,849
10/17/20149.289.699.149.4548,477
10/16/20148.509.748.509.1580,743
10/15/20149.999.998.529.32109,844
10/14/20149.509.628.849.61180,488
10/13/20149.549.849.289.5148,173
10/10/20149.159.799.129.5763,527
10/9/20149.9710.029.189.2249,084
10/8/201410.0110.129.789.9825,619
10/7/201410.1110.199.679.8954,213
10/6/201410.4611.429.8810.1266,822
10/3/201410.4410.8110.4410.5364,574
10/2/201410.4710.7110.1410.3059,388
10/1/201410.7610.7610.0010.54127,909
9/30/201410.7311.5010.6310.79127,276
9/29/201410.7510.9710.5210.6787,564
9/26/201410.5911.1010.5010.7946,215
9/25/201411.4711.4710.4710.59150,507
9/24/201411.9911.9911.3111.4446,914
9/23/201412.2412.3711.8011.8043,439
9/22/201412.1312.2911.9712.2220,986
9/19/201411.9512.7511.9512.32146,270
9/18/201412.3612.3611.7811.8744,819
9/17/201412.4912.4912.0512.2423,332
9/16/201412.5312.5512.2812.4034,359
9/15/201412.4712.5712.1912.5259,368
9/12/201412.4112.6412.4012.4375,857
9/11/201412.2212.6112.0612.4324,580
9/10/201412.3212.5712.0812.2865,917
9/9/201412.4212.6312.2512.3235,993
  • Showing 1-100 of 498 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center