Homeowners Choice (NY: HCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	92.64	93.16	90.30	92.62	76,314	-0.09(-0.10%)
Jun 29, 2021	92.83	93.05	91.36	92.72	65,027	-0.07(-0.07%)
Jun 28, 2021	91.77	92.97	90.83	92.78	82,227	+1.10(+1.20%)
Jun 25, 2021	91.61	93.90	91.14	91.68	290,385	+0.07(+0.08%)
Jun 24, 2021	88.72	91.65	88.13	91.61	109,673	+2.63(+2.95%)
Jun 23, 2021	86.61	89.43	84.28	88.98	151,621	+2.07(+2.38%)
Jun 22, 2021	84.15	87.33	84.00	86.91	199,067	+2.47(+2.92%)
Jun 21, 2021	86.66	86.66	83.84	84.44	145,777	-1.78(-2.06%)
Jun 18, 2021	88.21	90.16	86.22	86.22	182,502	-3.36(-3.75%)
Jun 17, 2021	87.79	90.39	87.21	89.59	123,449	+2.38(+2.72%)
Jun 16, 2021	85.35	87.89	85.35	87.21	94,595	+1.79(+2.09%)
Jun 15, 2021	85.23	86.16	83.05	85.42	104,832	-0.08(-0.10%)
Jun 14, 2021	85.00	86.35	84.07	85.51	158,251	+0.74(+0.87%)
Jun 11, 2021	80.84	84.80	80.55	84.77	178,192	+3.55(+4.37%)
Jun 10, 2021	81.05	81.46	79.34	81.22	92,810	-0.22(-0.27%)
Jun 09, 2021	79.71	82.44	79.20	81.45	206,391	+2.47(+3.13%)
Jun 08, 2021	76.39	79.19	75.70	78.98	100,760	+2.47(+3.23%)
Jun 07, 2021	76.09	76.53	75.92	76.51	49,485	+0.12(+0.16%)
Jun 04, 2021	76.34	76.82	74.54	76.39	82,721	+0.27(+0.35%)
Jun 03, 2021	76.60	78.47	75.74	76.12	125,673	-1.05(-1.36%)
Jun 02, 2021	74.37	77.41	74.37	77.17	201,288	+2.81(+3.78%)
Jun 01, 2021	75.18	75.83	72.97	74.36	108,116	-0.69(-0.92%)
May 28, 2021	74.52	75.62	74.06	75.05	114,940	+0.97(+1.31%)
May 27, 2021	73.59	74.77	73.59	74.08	99,133	+0.73(+0.99%)
May 26, 2021	71.86	73.80	71.86	73.35	63,089	+1.76(+2.46%)
May 25, 2021	71.52	72.37	70.36	71.59	70,158	+0.45(+0.63%)
May 24, 2021	71.79	71.79	69.92	71.14	66,098	-0.18(-0.25%)
May 21, 2021	71.73	72.54	70.74	71.32	331,739	+0.01(+0.01%)
May 20, 2021	70.99	72.29	69.88	71.31	69,922	+0.11(+0.16%)
May 19, 2021	68.13	71.00	68.13	71.20	91,736	+0.86(+1.23%)
May 18, 2021	70.92	71.42	69.99	70.34	93,632	-0.48(-0.68%)
May 17, 2021	70.82	71.44	69.49	70.82	76,656	-0.16(-0.22%)
May 14, 2021	69.39	71.13	69.27	70.98	61,492	+1.81(+2.61%)
May 13, 2021	68.87	69.48	68.44	69.17	69,425	+0.48(+0.70%)
May 12, 2021	68.96	69.91	68.33	68.69	98,390	-0.80(-1.15%)
May 11, 2021	69.20	70.20	68.47	69.48	93,876	+0.12(+0.17%)
May 10, 2021	72.81	74.02	69.14	69.36	116,865	-3.25(-4.48%)
May 07, 2021	74.63	75.48	70.66	72.62	53,064	+1.24(+1.74%)
May 06, 2021	71.84	72.29	70.55	71.37	145,962	+0.06(+0.09%)
May 05, 2021	70.18	71.67	68.81	71.31	54,307	+1.10(+1.57%)
May 04, 2021	69.01	70.81	67.71	70.21	84,272	+1.35(+1.97%)
May 03, 2021	68.16	69.43	67.81	68.85	52,416	+0.82(+1.20%)
Apr 30, 2021	67.24	69.09	66.79	68.04	132,944	+0.35(+0.52%)
Apr 29, 2021	67.51	69.32	67.51	67.69	36,786	+0.76(+1.14%)
Apr 28, 2021	66.85	67.32	65.52	66.93	64,672	+0.65(+0.98%)
Apr 27, 2021	66.17	66.99	66.17	66.28	62,937	-0.20(-0.31%)
Apr 26, 2021	67.26	68.02	66.24	66.48	94,456	-1.05(-1.55%)
Apr 23, 2021	67.20	68.79	65.65	67.53	170,605	+0.75(+1.12%)
Apr 22, 2021	69.38	69.50	66.72	66.78	110,784	-2.29(-3.31%)
Apr 21, 2021	67.70	69.55	67.67	69.07	67,108	+0.55(+0.80%)
Apr 20, 2021	69.04	69.08	67.46	68.52	43,252	-0.91(-1.31%)
Apr 19, 2021	70.59	70.59	68.75	69.43	37,927	-1.53(-2.15%)
Apr 16, 2021	70.25	71.41	69.59	70.96	64,961	+1.29(+1.85%)
Apr 15, 2021	70.86	71.25	68.82	69.67	35,768	-0.71(-1.01%)
Apr 14, 2021	70.47	71.95	70.07	70.38	238,654	-0.31(-0.45%)
Apr 13, 2021	70.18	71.15	68.19	70.70	130,540	+0.27(+0.38%)
Apr 12, 2021	70.92	70.92	69.66	70.43	40,910	-0.74(-1.04%)
Apr 09, 2021	72.38	72.66	70.18	71.17	40,466	-1.30(-1.79%)
Apr 08, 2021	71.36	72.88	71.36	72.47	61,438	+1.18(+1.65%)
Apr 07, 2021	72.20	72.70	71.10	71.29	39,248	-1.13(-1.56%)
Apr 06, 2021	72.65	73.83	72.17	72.42	55,141	-0.52(-0.71%)
Apr 05, 2021	73.67	73.67	71.49	72.94	78,397	-0.13(-0.18%)