Quantcast
HIIQ

Health Insurance Innovations, Inc. Class A Common Stock Historical Stock Prices

$33.1
*  
0.15
0.46%
Get HIIQ Alerts
*Delayed - data as of Jul. 18, 2018 11:24 ET  -  Find a broker to begin trading HIIQ now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    HIIQ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:24 33 33.45 32.90 33.10 21,101
07/17/2018 32.9 33.6 32.7 32.95 173,307
07/16/2018 32.75 33.25 32.65 33.05 127,672
07/13/2018 33.25 33.6 32.35 32.7 199,558
07/12/2018 34.85 35.1 32.85 33.2 523,816
07/11/2018 34.45 35.2 34.15 34.6 161,354
07/10/2018 35.85 36 34.15 34.7 151,053
07/09/2018 34.75 35.6 34.45 35.5 222,907
07/06/2018 34.5 35.15 34.2 34.5 222,904
07/05/2018 33.65 34.75 33.3 34.5 256,107
07/03/2018 32.55 33.5 32.55 33.35 207,825
07/02/2018 32.1 32.55 31.85 32.5 345,066
06/29/2018 32.15 33.4 31.35 32.35 256,398
06/28/2018 31 32.4 31 32.1 224,740
06/27/2018 31.35 31.75 30.55 30.9 193,407
06/26/2018 31.95 32.731 31.1 31.3 301,110
06/25/2018 33.25 33.95 31.05 31.35 345,521
06/22/2018 33.3 33.5865 32.55 33.45 227,022
06/21/2018 34.05 34.4 32.95 33.15 192,190
06/20/2018 33.45 34.5 33.355 34.15 234,084
06/19/2018 33.7 34.15 32.95 33.35 187,158
06/18/2018 33.75 34.2 33.1 34.15 201,007
06/15/2018 34 34.5 33.7 33.95 498,254
06/14/2018 34.65 34.85 33.9 34.25 324,574
06/13/2018 35.1 35.5 34.65 34.7 216,498
06/12/2018 34.3 35.05 33.95 34.95 254,543
06/11/2018 33.55 34.5 33.15 34.35 311,291
06/08/2018 32.95 33.4 32.15 33.4 366,094
06/07/2018 34.65 35.15 32.6 33.3 813,956
06/06/2018 35.15 35.8 34.55 34.65 410,228
06/05/2018 33.1 35.05 32.9 35 453,286
06/04/2018 32.35 33.75 31.9 33.25 303,164
06/01/2018 31.9 32.45 31.5 32.35 226,292
05/31/2018 31.6 32.05 31.35 31.9 220,658
05/30/2018 30.7 32.6 30.4157 31.7 287,591
05/29/2018 30.3 30.65 29.975 30.5 236,699
05/25/2018 31.05 31.2885 30.4 30.55 203,157
05/24/2018 32.45 32.6 29.35 31.05 889,701
05/23/2018 32.2 32.8 31.55 32.6 508,722
05/22/2018 31.05 32.4 30.4 32.3 409,818
05/21/2018 29.45 31.15 29.3 31.05 803,546
05/18/2018 28.6 29.7 28.55 29.1 337,228
05/17/2018 28.95 29.3 28.45 28.55 168,537
05/16/2018 28.85 29.5 28.645 28.95 235,171
05/15/2018 29.25 29.4 28.55 28.75 330,275
05/14/2018 29 30.4 28.7876 29.2 558,590
05/11/2018 28.55 29.25 27.85 28.45 218,189
05/10/2018 29.3 29.545 28.625 28.75 274,414
05/09/2018 28.55 29.55 28.3 29.45 413,105
05/08/2018 27.75 28.4 27.35 27.8 343,472
05/07/2018 26.65 28.4 26.2 27.9 486,903
05/04/2018 29.05 29.25 26.4 26.65 523,341
05/03/2018 26.5 29.25 21.65 28.7 2,255,517
05/02/2018 28.25 28.4 27.65 27.65 428,074
05/01/2018 28.35 28.55 27.95 28.25 166,231
04/30/2018 28.4 28.9 28.35 28.5 152,330
04/27/2018 28.5 28.9 27.55 28.35 268,832
04/26/2018 28.45 29.05 28.395 28.5 149,564
04/25/2018 28.5 28.8 28.2 28.4 146,497
04/24/2018 28.4 29.057 28.105 28.35 336,183
04/23/2018 28.6 28.8 27.9 27.95 169,547
04/20/2018 28.5 28.75 28 28.45 118,625
04/19/2018 28.65 29.05 28.45 28.6 164,092
04/18/2018 28.65 29.2 28.15 28.75 279,203
04/17/2018 28.85 29 28.205 28.5 246,864
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio