Skip to main content

Homeowners Choice (NY: HCI )

88.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 91.03 91.38 88.55 88.82 100,043 -2.23(-2.45%)
Jul 23, 2024 89.94 91.46 89.31 91.05 83,445 +0.75(+0.83%)
Jul 22, 2024 88.70 91.08 88.13 90.30 125,442 +1.66(+1.87%)
Jul 19, 2024 90.16 90.21 88.44 88.64 78,791 -1.45(-1.61%)
Jul 18, 2024 91.20 93.05 89.41 90.09 165,702 -1.02(-1.12%)
Jul 17, 2024 93.56 93.65 90.85 91.11 135,415 -2.45(-2.62%)
Jul 16, 2024 90.59 93.58 89.75 93.56 134,148 +3.48(+3.86%)
Jul 15, 2024 88.08 90.27 88.08 90.08 131,590 +2.04(+2.32%)
Jul 12, 2024 87.58 88.58 87.04 88.04 150,366 +0.92(+1.06%)
Jul 11, 2024 86.43 89.24 85.85 87.12 133,569 +1.70(+1.99%)
Jul 10, 2024 85.33 85.42 83.64 85.42 110,724 +0.46(+0.54%)
Jul 09, 2024 85.58 86.76 84.36 84.96 162,453 -0.62(-0.72%)
Jul 08, 2024 86.30 88.53 85.39 85.58 200,447 +0.08(+0.09%)
Jul 05, 2024 90.49 90.49 85.40 85.50 211,494 -5.35(-5.89%)
Jul 03, 2024 92.45 92.82 89.61 90.85 71,183 -1.87(-2.02%)
Jul 02, 2024 91.89 93.03 90.96 92.72 88,291 +0.34(+0.37%)
Jul 01, 2024 92.85 93.65 91.13 92.38 208,835 +0.21(+0.23%)
Jun 28, 2024 92.20 93.36 91.67 92.17 303,127 +0.66(+0.72%)
Jun 27, 2024 91.53 92.40 91.13 91.51 92,104 -0.03(-0.03%)
Jun 26, 2024 90.22 91.72 89.21 91.54 127,194 +1.22(+1.35%)
Jun 25, 2024 91.82 92.02 90.04 90.32 82,227 -1.24(-1.35%)
Jun 24, 2024 90.23 91.62 90.09 91.56 128,652 +0.38(+0.42%)
Jun 21, 2024 91.98 91.98 90.56 91.18 250,842 -0.93(-1.01%)
Jun 20, 2024 92.60 94.81 91.62 92.11 172,451 -0.43(-0.46%)
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%)
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.