Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Health Insurance Inn (NQ: HIIQ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 5.010 5.120 4.800 5.030 101,086 +0.00(+0.00%)
May 28, 2015 4.970 5.108 4.950 5.030 178,761 +0.08(+1.62%)
May 27, 2015 4.950 5.090 4.810 4.950 60,732 +0.08(+1.64%)
May 26, 2015 5.130 5.150 4.800 4.870 74,783 -0.12(-2.50%)
May 22, 2015 4.970 4.995 4.995 4.995 247,800 +0.04(+0.71%)
May 21, 2015 5.210 5.450 4.950 4.960 175,189 -0.24(-4.62%)
May 20, 2015 4.920 5.200 4.700 5.200 114,513 +0.24(+4.73%)
May 19, 2015 5.240 5.500 4.710 4.965 330,012 -0.50(-9.23%)
May 18, 2015 5.860 5.860 5.350 5.470 206,506 -0.37(-6.34%)
May 15, 2015 5.780 5.990 5.500 5.840 312,101 -0.02(-0.34%)
May 14, 2015 5.750 6.210 5.340 5.860 789,211 -1.89(-24.39%)
May 13, 2015 7.500 7.770 7.130 7.750 72,400 +0.06(+0.78%)
May 12, 2015 7.900 7.900 7.450 7.690 31,658 -0.30(-3.75%)
May 11, 2015 8.050 8.090 7.900 7.990 50,324 +0.03(+0.38%)
May 08, 2015 7.700 7.980 7.440 7.960 19,816 +0.21(+2.71%)
May 07, 2015 7.450 7.770 7.370 7.750 10,806 +0.30(+4.03%)
May 06, 2015 7.350 7.460 7.340 7.450 47,432 +0.02(+0.27%)
May 05, 2015 7.450 7.500 7.350 7.430 27,569 +0.00(+0.00%)
May 04, 2015 7.450 7.540 7.420 7.430 49,290 -0.02(-0.27%)
May 01, 2015 7.670 7.960 7.450 7.450 33,801 -0.11(-1.46%)
Apr 30, 2015 7.960 7.990 7.560 7.560 22,406 -0.49(-6.09%)
Apr 29, 2015 7.650 8.240 7.520 8.050 45,934 +0.39(+5.09%)
Apr 28, 2015 7.390 7.760 7.390 7.660 17,474 +0.15(+2.00%)
Apr 27, 2015 7.600 7.600 7.450 7.510 11,795 -0.04(-0.53%)
Apr 24, 2015 7.572 7.572 7.280 7.550 26,962 -0.02(-0.26%)
Apr 23, 2015 7.400 7.600 7.400 7.570 15,066 +0.21(+2.85%)
Apr 22, 2015 7.690 7.690 7.350 7.360 25,628 -0.24(-3.16%)
Apr 21, 2015 7.810 7.852 7.270 7.600 29,450 -0.25(-3.18%)
Apr 20, 2015 7.720 7.880 7.650 7.850 22,560 +0.10(+1.29%)
Apr 17, 2015 7.810 7.850 7.680 7.750 8,891 +0.01(+0.13%)
Apr 16, 2015 7.770 7.800 7.650 7.740 22,358 -0.15(-1.90%)
Apr 15, 2015 7.750 7.910 7.610 7.890 35,744 -0.03(-0.38%)
Apr 14, 2015 7.760 7.920 7.580 7.920 33,148 +0.24(+3.13%)
Apr 13, 2015 7.760 7.820 7.600 7.680 31,613 -0.05(-0.65%)
Apr 10, 2015 7.760 7.810 7.620 7.730 21,140 -0.13(-1.65%)
Apr 09, 2015 7.860 7.980 7.770 7.860 19,995 -0.11(-1.38%)
Apr 08, 2015 7.940 8.110 7.810 7.970 14,679 -0.10(-1.24%)
Apr 07, 2015 7.880 8.070 7.600 8.070 33,073 +0.08(+0.94%)
Apr 06, 2015 8.030 8.030 7.640 7.995 30,106 -0.00(-0.06%)
Apr 02, 2015 7.750 8.000 8.000 8.000 40,800 +0.25(+3.23%)
Apr 01, 2015 7.770 7.800 7.610 7.750 20,977 -0.06(-0.77%)
Mar 31, 2015 8.000 8.070 7.540 7.810 52,022 -0.06(-0.76%)
Mar 30, 2015 8.470 8.470 7.740 7.870 140,904 -0.64(-7.52%)
Mar 27, 2015 8.520 8.720 8.210 8.510 63,577 -0.11(-1.28%)
Mar 26, 2015 8.650 8.970 8.500 8.620 28,738 -0.17(-1.93%)
Mar 25, 2015 9.140 9.180 8.500 8.790 60,159 -0.28(-3.09%)
Mar 24, 2015 9.370 9.380 8.869 9.070 47,174 -0.30(-3.20%)
Mar 23, 2015 9.220 9.370 8.846 9.370 77,174 +0.24(+2.63%)
Mar 20, 2015 9.250 9.250 8.760 9.130 128,329 -0.11(-1.19%)
Mar 19, 2015 8.800 9.380 8.400 9.240 330,811 +1.71(+22.71%)
Mar 18, 2015 7.890 7.890 7.120 7.530 46,533 +0.36(+5.02%)
Mar 17, 2015 7.280 7.370 7.050 7.170 30,764 -0.18(-2.45%)
Mar 16, 2015 6.950 7.500 6.720 7.350 43,694 +0.37(+5.30%)
Mar 13, 2015 7.220 7.300 6.900 6.980 38,668 -0.23(-3.19%)
Mar 12, 2015 7.240 7.530 7.180 7.210 14,195 +0.00(+0.00%)
Mar 11, 2015 7.020 7.720 7.020 7.210 16,270 +0.18(+2.56%)
Mar 10, 2015 7.130 7.250 7.010 7.030 22,692 -0.14(-1.95%)
Mar 09, 2015 7.550 7.550 7.100 7.170 12,155 -0.27(-3.63%)
Mar 06, 2015 7.740 7.900 7.410 7.440 24,435 -0.27(-3.50%)
Mar 05, 2015 7.790 8.110 7.580 7.710 25,630 -0.06(-0.77%)
Mar 04, 2015 7.530 7.490 7.490 7.770 30,222 +0.28(+3.74%)
Mar 03, 2015 7.200 7.870 7.200 7.490 79,733 +0.23(+3.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.