Homeowners Choice (NY: HCI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	65.23	65.50	64.30	64.48	90,442	-1.02(-1.55%)
May 27, 2022	64.32	66.48	64.32	65.49	88,335	+1.36(+2.12%)
May 26, 2022	63.16	64.40	63.08	64.14	74,537	+1.85(+2.97%)
May 25, 2022	63.08	63.67	61.29	62.29	117,676	-0.71(-1.13%)
May 24, 2022	61.79	63.79	61.79	63.00	98,625	-0.22(-0.35%)
May 23, 2022	62.30	64.36	61.51	63.22	120,295	+1.93(+3.14%)
May 20, 2022	63.65	64.94	60.17	61.29	159,674	-1.37(-2.18%)
May 19, 2022	60.28	64.04	56.80	62.66	1,572,768	+1.54(+2.51%)
May 18, 2022	62.04	62.73	60.24	61.12	75,093	-1.84(-2.92%)
May 17, 2022	61.71	63.05	61.36	62.96	48,005	+1.76(+2.88%)
May 16, 2022	61.38	62.09	60.64	61.20	38,229	-0.09(-0.14%)
May 13, 2022	61.28	62.90	60.63	61.28	59,810	+0.08(+0.14%)
May 12, 2022	61.61	63.67	61.19	61.20	76,745	-1.20(-1.92%)
May 11, 2022	62.54	64.35	61.92	62.39	79,728	+0.54(+0.87%)
May 10, 2022	67.41	67.41	60.58	61.86	111,054	-4.95(-7.41%)
May 09, 2022	66.17	67.49	65.07	66.81	71,215	+0.27(+0.41%)
May 06, 2022	64.60	66.53	64.03	66.53	49,225	+1.18(+1.80%)
May 05, 2022	64.09	66.63	62.43	65.35	258,886	+1.25(+1.96%)
May 04, 2022	62.09	64.66	61.20	64.10	67,070	+2.78(+4.54%)
May 03, 2022	61.44	62.22	60.79	61.32	65,933	+0.32(+0.53%)
May 02, 2022	60.42	62.27	59.54	61.00	128,799	+0.58(+0.95%)
Apr 29, 2022	62.41	63.07	60.29	60.42	62,135	-1.38(-2.23%)
Apr 28, 2022	61.79	62.21	59.52	61.80	68,135	+0.25(+0.40%)
Apr 27, 2022	60.84	63.42	60.82	61.55	50,057	+0.65(+1.07%)
Apr 26, 2022	60.54	62.06	60.54	60.90	41,693	-0.49(-0.80%)
Apr 25, 2022	59.40	61.43	59.14	61.39	77,220	+1.64(+2.75%)
Apr 22, 2022	60.71	60.99	59.12	59.75	62,125	-0.96(-1.58%)
Apr 21, 2022	62.22	62.22	60.39	60.72	100,709	-0.93(-1.51%)
Apr 20, 2022	62.67	63.42	60.96	61.65	61,049	-0.79(-1.27%)
Apr 19, 2022	63.26	63.76	62.30	62.44	55,970	-0.49(-0.78%)
Apr 18, 2022	62.95	64.53	62.69	62.93	82,319	-0.72(-1.13%)
Apr 14, 2022	62.60	63.85	62.18	63.65	83,948	+1.14(+1.82%)
Apr 13, 2022	61.68	63.01	61.68	62.51	49,220	+0.64(+1.04%)
Apr 12, 2022	64.10	64.91	61.64	61.87	65,541	-1.87(-2.93%)
Apr 11, 2022	63.78	64.81	63.35	63.73	77,981	+0.22(+0.34%)
Apr 08, 2022	63.57	64.50	63.28	63.52	99,273	-0.24(-0.37%)
Apr 07, 2022	63.56	64.34	62.42	63.75	44,313	+0.19(+0.30%)
Apr 06, 2022	64.71	64.71	63.13	63.56	66,156	-0.37(-0.58%)
Apr 05, 2022	64.17	65.46	63.88	63.93	60,527	-0.39(-0.60%)
Apr 04, 2022	65.38	65.76	63.34	64.32	61,039	-1.57(-2.38%)
Apr 01, 2022	64.65	66.53	64.59	65.88	45,735	+1.60(+2.49%)
Mar 31, 2022	64.83	66.04	64.02	64.28	41,407	-0.87(-1.33%)
Mar 30, 2022	66.74	67.46	64.87	65.15	54,407	-1.68(-2.51%)
Mar 29, 2022	67.68	67.84	65.74	66.82	72,887	-0.02(-0.03%)
Mar 28, 2022	68.68	69.69	66.65	66.84	79,052	-1.59(-2.33%)
Mar 25, 2022	65.46	68.53	64.60	68.44	144,416	+2.64(+4.01%)
Mar 24, 2022	63.95	65.87	63.95	65.80	42,671	+1.69(+2.63%)
Mar 23, 2022	64.70	65.43	63.29	64.11	71,918	-0.89(-1.36%)
Mar 22, 2022	64.97	65.99	64.68	65.00	57,608	+0.78(+1.22%)
Mar 21, 2022	65.53	66.44	63.97	64.21	49,538	-0.87(-1.33%)
Mar 18, 2022	65.75	66.23	64.22	65.08	176,442	-1.21(-1.82%)
Mar 17, 2022	66.44	67.97	66.04	66.29	58,335	-0.85(-1.26%)
Mar 16, 2022	66.32	67.76	65.61	67.14	90,923	+1.32(+2.01%)
Mar 15, 2022	64.51	67.48	64.13	65.82	116,966	+2.17(+3.41%)
Mar 14, 2022	65.51	67.04	63.35	63.65	432,029	+0.57(+0.90%)
Mar 11, 2022	60.56	63.19	60.06	63.08	105,702	+2.74(+4.55%)
Mar 10, 2022	59.84	63.35	59.27	60.34	111,459	-0.24(-0.39%)
Mar 09, 2022	58.91	64.63	58.91	60.57	231,856	+4.36(+7.75%)
Mar 08, 2022	54.85	57.41	54.22	56.22	292,595	+1.28(+2.33%)
Mar 07, 2022	54.22	56.60	54.22	54.94	87,807	-0.13(-0.24%)
Mar 04, 2022	54.79	55.63	54.25	55.07	95,268	-0.53(-0.95%)
Mar 03, 2022	58.55	59.09	55.28	55.60	107,168	-2.39(-4.11%)
Mar 02, 2022	57.26	59.07	57.25	57.98	163,831	+0.88(+1.54%)

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.