Homeowners Choice (NY: HCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	60.30	61.86	60.30	61.56	57,850	+1.49(+2.48%)
Jul 28, 2023	60.40	61.89	59.97	60.07	45,382	+0.39(+0.66%)
Jul 27, 2023	61.30	61.70	59.08	59.68	84,248	-1.43(-2.34%)
Jul 26, 2023	61.35	62.61	60.86	61.11	51,656	-0.37(-0.61%)
Jul 25, 2023	58.70	61.72	58.70	61.48	65,147	+2.16(+3.63%)
Jul 24, 2023	58.35	59.39	57.89	59.33	59,127	+1.13(+1.94%)
Jul 21, 2023	58.51	58.55	57.47	58.20	50,384	+0.24(+0.41%)
Jul 20, 2023	57.74	58.56	57.67	57.96	36,710	+0.34(+0.60%)
Jul 19, 2023	57.40	58.30	56.87	57.62	62,346	+0.79(+1.40%)
Jul 18, 2023	58.01	58.74	56.70	56.83	44,716	-1.34(-2.31%)
Jul 17, 2023	57.41	58.70	56.97	58.17	96,988	+0.46(+0.80%)
Jul 14, 2023	58.97	58.97	57.49	57.71	43,572	-1.03(-1.75%)
Jul 13, 2023	59.29	59.87	58.64	58.74	38,430	-0.58(-0.97%)
Jul 12, 2023	58.65	60.04	58.20	59.32	39,085	+1.13(+1.94%)
Jul 11, 2023	57.62	58.51	57.08	58.19	53,928	+0.80(+1.40%)
Jul 10, 2023	57.79	58.62	56.45	57.39	85,837	-0.67(-1.15%)
Jul 07, 2023	57.26	58.16	56.57	58.05	93,403	+0.93(+1.63%)
Jul 06, 2023	57.34	58.01	57.34	57.12	67,722	-0.46(-0.80%)
Jul 05, 2023	60.01	60.25	57.18	57.58	67,282	-3.19(-5.24%)
Jul 03, 2023	60.05	61.23	60.05	60.77	33,093	+0.22(+0.36%)
Jun 30, 2023	62.32	62.72	59.17	60.55	106,330	-1.31(-2.12%)
Jun 29, 2023	60.84	62.23	60.76	61.86	65,298	+1.26(+2.09%)
Jun 28, 2023	59.11	60.81	58.41	60.60	59,853	+1.30(+2.20%)
Jun 27, 2023	57.72	59.43	57.22	59.30	48,273	+1.92(+3.35%)
Jun 26, 2023	57.61	58.16	57.24	57.38	40,025	-0.37(-0.65%)
Jun 23, 2023	59.07	59.08	57.49	57.75	107,615	-1.79(-3.01%)
Jun 22, 2023	59.07	60.75	58.23	59.54	96,930	+0.56(+0.95%)
Jun 21, 2023	56.63	59.37	56.06	58.98	117,876	+2.17(+3.81%)
Jun 20, 2023	56.57	57.44	56.16	56.82	57,859	+0.25(+0.43%)
Jun 16, 2023	58.25	58.25	56.37	56.57	135,168	-1.04(-1.80%)
Jun 15, 2023	56.94	57.61	55.75	57.61	94,266	+0.44(+0.77%)
Jun 14, 2023	56.53	57.24	56.09	57.17	76,026	+0.61(+1.07%)
Jun 13, 2023	55.81	57.19	55.28	56.56	77,441	+0.94(+1.69%)
Jun 12, 2023	57.24	57.39	55.62	55.62	48,007	-1.71(-2.97%)
Jun 09, 2023	57.48	57.83	56.68	57.33	48,939	-0.16(-0.27%)
Jun 08, 2023	56.64	57.53	55.78	57.48	165,384	+0.61(+1.07%)
Jun 07, 2023	55.19	56.94	55.19	56.88	90,104	+1.86(+3.38%)
Jun 06, 2023	53.75	56.05	53.75	55.01	116,736	+1.20(+2.22%)
Jun 05, 2023	53.35	54.44	52.19	53.82	62,053	-0.06(-0.11%)
Jun 02, 2023	52.84	54.13	51.57	53.88	53,156	+1.55(+2.96%)
Jun 01, 2023	52.04	53.53	51.38	52.33	112,353	+0.49(+0.95%)
May 31, 2023	52.23	52.23	51.32	51.84	63,671	-0.33(-0.64%)
May 30, 2023	53.65	53.89	52.01	52.17	53,437	-1.46(-2.72%)
May 26, 2023	54.30	55.60	53.56	53.63	41,685	-0.62(-1.14%)
May 25, 2023	54.72	54.79	53.23	54.25	45,917	-0.72(-1.30%)
May 24, 2023	55.09	55.33	53.60	54.96	75,238	-0.65(-1.16%)
May 23, 2023	55.16	55.96	55.13	55.61	65,688	+0.53(+0.96%)
May 22, 2023	55.42	56.02	54.64	55.08	61,997	+0.53(+0.97%)
May 19, 2023	56.45	56.45	54.51	54.55	52,994	-0.76(-1.38%)
May 18, 2023	55.67	56.21	54.92	55.32	44,389	-0.17(-0.30%)
May 17, 2023	55.72	56.97	54.81	55.48	78,455	+0.53(+0.96%)
May 16, 2023	55.14	55.77	54.83	54.96	41,227	-0.20(-0.37%)
May 15, 2023	55.75	55.75	54.34	55.16	47,669	-0.01(-0.02%)
May 12, 2023	53.73	55.69	53.73	55.17	48,623	+1.34(+2.50%)
May 11, 2023	57.50	58.39	52.94	53.83	215,140	-4.56(-7.82%)
May 10, 2023	53.53	59.17	52.43	58.39	170,608	+9.27(+18.86%)
May 09, 2023	49.13	50.50	48.00	49.13	41,396	-0.44(-0.88%)
May 08, 2023	48.42	49.95	48.20	49.57	40,079	+1.18(+2.43%)
May 05, 2023	47.87	48.78	47.86	48.39	47,348	+1.54(+3.28%)
May 04, 2023	47.65	47.85	46.79	46.85	50,972	-0.91(-1.92%)
May 03, 2023	48.23	48.94	47.75	47.77	63,859	-0.21(-0.45%)
May 02, 2023	49.14	49.14	47.71	47.98	72,323	-1.26(-2.55%)