$7.35 +0.03 (%) Health Insurance Innovations Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIIQ historical data

Date Open High Low Close Volume
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
9/8/201412.6312.9712.3212.4928,545
9/5/201412.6112.9712.5012.7328,697
9/4/201412.7912.9712.6112.6847,053
9/3/201412.8512.9612.5712.7118,000
9/2/201412.7612.9912.5212.8641,285
8/29/201412.8913.0812.6412.7454,121
8/28/201412.7813.0012.6312.8482,446
8/27/201413.0513.0712.5312.8551,726
8/26/201412.8213.1012.8113.1039,423
8/25/201412.5712.9412.5112.8277,124
8/22/201412.5212.5912.2812.4925,530
8/21/201412.2212.6512.2212.4430,689
8/20/201412.0712.5712.0012.3287,770
8/19/201412.0012.1311.9012.0434,903
8/18/201412.0612.1712.0012.0079,928
8/15/201411.7812.3511.7812.05541,508
8/14/201412.9213.2112.6012.8128,230
8/13/201413.0113.1412.5212.6037,429
8/12/201412.8513.2512.8512.9833,125
8/11/201412.9513.2512.8512.8545,435
8/8/201412.8513.0012.8512.8717,233
8/7/201412.8713.1312.8712.9418,687
8/6/201412.8413.2512.7813.0056,404
8/5/201413.1913.1912.5712.9833,095
8/4/201413.3913.4712.9713.1029,351
8/1/201413.0913.5012.8813.2546,030
7/31/201413.8113.8513.0613.2238,039
7/30/201413.9114.0013.8213.9031,120
7/29/201413.6613.9913.3913.8547,384
7/28/201413.6913.6913.4013.5626,811
7/25/201413.7313.7313.4813.5929,757
7/24/201413.4413.8913.4413.6342,202
7/23/201413.4413.9913.3513.7477,724
7/22/201413.2214.2413.0013.98138,177
7/21/201412.8713.2012.7613.0840,095
7/18/201413.1013.2012.6912.9355,424
7/17/201412.7513.3212.7513.0792,602
7/16/201411.6212.9411.6212.7739,377
7/15/201412.4013.2911.9011.98127,679
7/14/201411.5612.1311.4112.1343,177
7/11/201411.5511.6711.4011.4513,595
7/10/201411.5111.9111.5111.628,992
  • Showing 1-100 of 456 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center