Skip to main content

Homeowners Choice (NY: HCI )

92.54 -1.38 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 94.30 94.85 92.42 92.54 130,603 -1.38(-1.47%)
Jun 17, 2024 94.02 94.45 93.01 93.92 96,954 -0.17(-0.18%)
Jun 14, 2024 95.90 96.38 93.29 94.09 123,032 -1.81(-1.89%)
Jun 13, 2024 96.46 96.76 95.34 95.90 180,447 -0.48(-0.50%)
Jun 12, 2024 96.82 98.02 95.10 96.38 104,016 +0.17(+0.18%)
Jun 11, 2024 96.12 96.72 95.45 96.21 85,295 -0.49(-0.51%)
Jun 10, 2024 95.69 97.03 94.65 96.70 106,479 +0.84(+0.88%)
Jun 07, 2024 97.01 97.85 95.68 95.86 74,399 -0.69(-0.71%)
Jun 06, 2024 96.60 97.50 95.98 96.55 78,417 +0.28(+0.29%)
Jun 05, 2024 97.58 97.58 95.43 96.27 102,205 -1.47(-1.50%)
Jun 04, 2024 96.24 97.88 95.59 97.74 108,377 +0.99(+1.02%)
Jun 03, 2024 96.53 97.51 95.30 96.75 104,736 +0.87(+0.91%)
May 31, 2024 97.59 98.22 95.23 95.88 137,518 -1.71(-1.75%)
May 30, 2024 97.79 99.00 97.04 97.59 121,029 -0.57(-0.58%)
May 29, 2024 99.28 99.68 97.58 98.16 94,313 -1.12(-1.13%)
May 28, 2024 97.64 99.89 97.64 99.28 145,990 +2.46(+2.54%)
May 24, 2024 98.19 98.19 94.20 96.82 274,025 -1.69(-1.72%)
May 23, 2024 100.12 100.12 98.15 98.51 102,459 -0.98(-0.99%)
May 22, 2024 99.96 101.57 99.41 99.49 92,405 -0.83(-0.83%)
May 21, 2024 102.08 103.92 99.88 100.32 188,011 -2.01(-1.96%)
May 20, 2024 100.59 102.49 99.70 102.33 155,382 +2.35(+2.35%)
May 17, 2024 101.44 102.06 99.93 99.98 125,668 -0.98(-0.97%)
May 16, 2024 102.44 103.12 100.45 100.96 385,455 -0.88(-0.86%)
May 15, 2024 103.38 104.12 101.71 101.84 179,602 -0.45(-0.44%)
May 14, 2024 102.49 103.14 101.10 102.29 206,357 -0.37(-0.36%)
May 13, 2024 103.80 104.37 101.83 102.66 144,823 -0.72(-0.69%)
May 10, 2024 104.29 105.86 102.82 103.37 226,301 -1.08(-1.03%)
May 09, 2024 119.03 119.43 101.80 104.45 897,469 -10.36(-9.02%)
May 08, 2024 111.01 115.71 110.95 114.81 207,711 +3.68(+3.31%)
May 07, 2024 110.75 111.68 109.78 111.13 184,853 +0.70(+0.63%)
May 06, 2024 110.51 112.35 110.21 110.44 107,320 +0.00(+0.00%)
May 03, 2024 112.08 112.14 110.16 110.44 124,862 -0.89(-0.80%)
May 02, 2024 114.25 114.25 111.16 111.32 135,087 -2.49(-2.19%)
May 01, 2024 114.29 115.58 113.12 113.81 135,669 +0.08(+0.07%)
Apr 30, 2024 113.19 114.55 112.01 113.73 121,132 -0.33(-0.29%)
Apr 29, 2024 114.94 115.63 113.86 114.06 63,630 -0.49(-0.43%)
Apr 26, 2024 116.03 116.04 112.62 114.55 99,926 -1.08(-0.93%)
Apr 25, 2024 112.37 115.89 110.66 115.63 125,653 +2.44(+2.16%)
Apr 24, 2024 114.57 116.04 112.89 113.19 56,917 -1.16(-1.01%)
Apr 23, 2024 113.00 116.02 112.08 114.34 119,133 +1.52(+1.35%)
Apr 22, 2024 111.18 114.26 110.89 112.82 126,570 +1.36(+1.22%)
Apr 19, 2024 110.06 112.03 110.06 111.45 112,679 +1.37(+1.25%)
Apr 18, 2024 109.85 110.91 108.83 110.08 120,362 +0.60(+0.55%)
Apr 17, 2024 111.63 112.21 108.36 109.48 170,282 -1.88(-1.69%)
Apr 16, 2024 109.46 111.61 108.35 111.36 88,634 +1.57(+1.43%)
Apr 15, 2024 109.71 110.77 108.75 109.79 126,911 +0.87(+0.80%)
Apr 12, 2024 110.53 111.29 107.36 108.92 122,365 -1.33(-1.20%)
Apr 11, 2024 112.74 113.31 109.50 110.25 111,688 -2.19(-1.95%)
Apr 10, 2024 113.25 114.37 110.63 112.44 167,196 -2.44(-2.12%)
Apr 09, 2024 115.51 115.51 112.75 114.88 89,334 -0.68(-0.59%)
Apr 08, 2024 115.55 117.95 115.19 115.56 123,020 +1.48(+1.30%)
Apr 05, 2024 114.66 114.95 113.12 114.07 72,727 +1.04(+0.92%)
Apr 04, 2024 115.22 117.13 111.89 113.04 130,104 -2.01(-1.75%)
Apr 03, 2024 114.92 117.37 114.07 115.05 151,659 -0.46(-0.40%)
Apr 02, 2024 114.55 117.12 113.23 115.51 141,711 +0.78(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.