$5.45 +0.10 (%) Health Insurance Innovations Inc - NASDAQ

Sep. 28, 2016 | 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
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
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
  • Showing 1-100 of 916 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center