Homeowners Choice (NY: HCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	53.74	53.74	51.20	51.21	65,942	-1.82(-3.44%)
Jan 28, 2021	55.98	55.98	52.93	53.03	116,240	-2.19(-3.97%)
Jan 27, 2021	53.90	56.76	53.61	55.22	117,250	+0.55(+1.01%)
Jan 26, 2021	52.25	55.21	51.87	54.67	136,313	+2.57(+4.93%)
Jan 25, 2021	51.90	52.53	51.04	52.10	43,835	+0.43(+0.84%)
Jan 22, 2021	49.60	51.86	49.60	51.67	51,385	+1.69(+3.39%)
Jan 21, 2021	50.64	50.64	49.68	49.97	27,111	-0.60(-1.18%)
Jan 20, 2021	50.26	50.65	49.22	50.57	32,536	+0.42(+0.84%)
Jan 19, 2021	50.31	50.31	49.04	50.15	40,135	+0.35(+0.70%)
Jan 15, 2021	49.75	50.32	49.14	49.80	38,131	-0.46(-0.92%)
Jan 14, 2021	50.02	50.77	49.33	50.26	37,450	+0.64(+1.30%)
Jan 13, 2021	50.23	50.23	49.09	49.62	52,886	-0.72(-1.43%)
Jan 12, 2021	49.90	50.70	49.76	50.33	40,238	+0.46(+0.92%)
Jan 11, 2021	48.79	49.94	48.45	49.87	69,628	+0.62(+1.25%)
Jan 08, 2021	50.16	50.57	48.68	49.26	21,401	-0.75(-1.49%)
Jan 07, 2021	50.07	50.62	49.15	50.00	24,071	+0.13(+0.26%)
Jan 06, 2021	48.48	50.61	48.48	49.87	62,861	+2.00(+4.17%)
Jan 05, 2021	47.98	48.63	47.76	47.88	28,739	+0.24(+0.50%)
Jan 04, 2021	48.45	48.45	47.51	47.64	30,191	-0.51(-1.05%)
Dec 31, 2020		48.14	48.14	48.14	22,662	+0.18(+0.38%)
Dec 30, 2020	48.16	48.16	47.69	47.96	22,662	+0.05(+0.10%)
Dec 29, 2020	48.16	48.31	47.64	47.91	27,024	+0.14(+0.29%)
Dec 28, 2020	48.00	48.32	47.77	47.77	23,415	+0.11(+0.23%)
Dec 24, 2020	47.65	48.04	47.25	47.66	13,362	+0.10(+0.21%)
Dec 23, 2020	47.38	47.67	46.41	47.56	30,813	+0.60(+1.27%)
Dec 22, 2020	47.04	47.87	46.84	46.96	35,162	-0.35(-0.74%)
Dec 21, 2020	48.34	48.34	46.53	47.31	39,833	-1.10(-2.26%)
Dec 18, 2020	48.69	48.90	48.10	48.41	259,749	-0.13(-0.27%)
Dec 17, 2020	48.23	49.27	48.07	48.54	54,238	+0.68(+1.42%)
Dec 16, 2020	48.49	48.64	47.70	47.86	26,224	-0.80(-1.65%)
Dec 15, 2020	47.63	48.80	46.59	48.66	26,606	+1.13(+2.38%)
Dec 14, 2020	47.37	47.97	47.18	47.53	34,228	+0.49(+1.04%)
Dec 11, 2020	48.14	48.42	46.94	47.04	39,000	-1.56(-3.22%)
Dec 10, 2020	48.26	48.78	47.92	48.60	25,553	+0.17(+0.36%)
Dec 09, 2020	48.72	48.86	48.25	48.43	27,248	+0.08(+0.17%)
Dec 08, 2020	48.70	48.70	47.76	48.34	34,718	-0.21(-0.44%)
Dec 07, 2020	48.61	48.98	48.39	48.56	51,533	-0.11(-0.23%)
Dec 04, 2020	48.20	48.72	47.47	48.67	18,033	+0.75(+1.58%)
Dec 03, 2020	48.33	48.33	47.68	47.91	15,501	-0.17(-0.36%)
Dec 02, 2020	47.64	48.58	47.34	48.09	46,159	+0.34(+0.71%)
Dec 01, 2020	48.57	48.61	47.53	47.75	41,251	-0.26(-0.54%)
Nov 30, 2020	48.16	48.57	47.35	48.00	85,758	-0.64(-1.31%)
Nov 27, 2020	48.46	48.64	47.11	48.64	23,356	-0.05(-0.09%)
Nov 25, 2020	48.98	49.18	48.53	48.69	25,746	-0.53(-1.08%)
Nov 24, 2020	48.92	49.66	48.35	49.22	116,939	+0.71(+1.46%)
Nov 23, 2020	47.65	48.79	47.65	48.51	24,978	+0.92(+1.93%)
Nov 20, 2020	46.94	47.83	46.76	47.59	110,483	+0.30(+0.64%)
Nov 19, 2020	47.42	47.84	46.54	47.29	49,978	-0.02(-0.04%)
Nov 18, 2020	48.43	48.62	47.20	47.30	26,701	-1.10(-2.26%)
Nov 17, 2020	48.04	49.13	47.88	48.40	34,052	+0.00(+0.00%)
Nov 16, 2020	47.65	49.61	47.65	48.40	32,731	+1.11(+2.34%)
Nov 13, 2020	46.81	47.57	45.86	47.30	48,281	+0.86(+1.85%)
Nov 12, 2020	48.21	48.21	45.76	46.44	38,321	-2.17(-4.47%)
Nov 11, 2020	48.90	48.90	47.04	48.61	41,146	+0.07(+0.15%)
Nov 10, 2020	47.04	48.89	46.59	48.54	69,958	+1.62(+3.45%)
Nov 09, 2020	48.91	50.24	46.63	46.92	77,645	-0.38(-0.81%)
Nov 06, 2020	45.26	48.44	44.28	47.30	87,038	+3.46(+7.90%)
Nov 05, 2020	44.71	44.98	43.74	43.84	62,474	-0.84(-1.88%)
Nov 04, 2020	43.29	44.98	43.29	44.68	39,195	+0.58(+1.33%)
Nov 03, 2020	44.50	44.75	43.84	44.10	21,398	+0.07(+0.17%)