Homeowners Choice (NY: HCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	29.16	30.78	29.09	30.15	240,992	+1.43(+4.99%)
Nov 27, 2015	29.65	29.66	28.41	28.71	180,689	-1.25(-4.17%)
Nov 25, 2015	29.86	29.96	29.96	29.96	84,110	+0.08(+0.28%)
Nov 24, 2015	30.45	30.56	29.74	29.88	122,339	-0.82(-2.66%)
Nov 23, 2015	30.15	30.81	30.08	30.69	96,311	+0.48(+1.58%)
Nov 20, 2015	30.36	30.92	30.11	30.22	123,738	+0.12(+0.38%)
Nov 19, 2015	31.28	31.28	29.90	30.10	134,075	-0.88(-2.84%)
Nov 18, 2015	31.76	31.77	30.82	30.98	121,570	-0.20(-0.64%)
Nov 17, 2015	31.72	32.02	31.07	31.18	154,748	-0.31(-1.00%)
Nov 16, 2015	31.13	31.61	30.90	31.49	138,263	+0.36(+1.15%)
Nov 13, 2015	31.09	31.28	30.73	31.13	93,690	-0.02(-0.07%)
Nov 12, 2015	31.59	31.59	31.06	31.16	87,792	-0.51(-1.62%)
Nov 11, 2015	31.65	31.82	31.39	31.67	101,571	+0.08(+0.24%)
Nov 10, 2015	31.53	31.73	31.44	31.59	79,531	+0.02(+0.07%)
Nov 09, 2015	32.12	32.31	31.42	31.57	154,765	-0.66(-2.04%)
Nov 06, 2015	31.97	32.37	31.97	32.23	96,161	+0.09(+0.29%)
Nov 05, 2015	30.54	32.33	30.44	32.13	249,987	+1.73(+5.68%)
Nov 04, 2015	32.43	32.50	29.29	30.41	618,270	-2.36(-7.19%)
Nov 03, 2015	33.60	33.88	32.65	32.76	340,814	-1.02(-3.01%)
Nov 02, 2015	33.37	34.11	33.37	33.78	190,575	+0.43(+1.28%)
Oct 30, 2015	34.05	34.42	33.34	33.35	77,687	-0.80(-2.35%)
Oct 29, 2015	34.28	34.80	34.13	34.15	84,148	-0.46(-1.33%)
Oct 28, 2015	33.53	34.63	33.50	34.61	149,809	+1.08(+3.22%)
Oct 27, 2015	33.87	34.04	33.00	33.53	94,075	-0.48(-1.42%)
Oct 26, 2015	33.90	34.12	33.44	34.02	163,406	+0.18(+0.54%)
Oct 23, 2015	33.69	34.19	33.34	33.83	107,475	+0.20(+0.59%)
Oct 22, 2015	33.43	33.92	33.19	33.63	129,147	+0.41(+1.22%)
Oct 21, 2015	33.57	33.79	33.15	33.23	169,837	-0.23(-0.69%)
Oct 20, 2015	30.91	33.54	30.67	33.46	546,591	+3.06(+10.06%)
Oct 19, 2015	30.36	30.52	30.16	30.40	179,415	+0.02(+0.05%)
Oct 16, 2015	30.42	30.72	30.09	30.38	250,581	+0.08(+0.25%)
Oct 15, 2015	29.83	30.34	29.66	30.31	212,221	+0.57(+1.90%)
Oct 14, 2015	30.48	30.73	29.45	29.74	368,551	-0.60(-1.99%)
Oct 13, 2015	30.55	31.04	30.16	30.35	88,768	-0.24(-0.80%)
Oct 12, 2015	30.61	30.73	30.38	30.59	167,607	+0.05(+0.15%)
Oct 09, 2015	30.57	30.80	30.51	30.54	127,179	-0.14(-0.45%)
Oct 08, 2015	31.39	31.39	30.54	30.68	143,961	-0.81(-2.57%)
Oct 07, 2015	30.20	31.89	30.20	31.49	282,180	+1.25(+4.12%)
Oct 06, 2015	29.91	30.51	29.84	30.25	187,164	+0.23(+0.76%)
Oct 05, 2015	28.59	30.16	28.59	30.02	380,658	+1.84(+6.51%)
Oct 02, 2015	28.35	28.53	27.68	28.18	186,592	-0.42(-1.47%)
Oct 01, 2015	29.40	29.40	28.56	28.60	126,535	-1.05(-3.53%)
Sep 30, 2015	29.40	29.74	29.03	29.65	200,649	+0.54(+1.84%)
Sep 29, 2015	28.73	29.27	28.66	29.11	244,702	+0.49(+1.71%)
Sep 28, 2015	29.21	29.22	28.61	28.62	142,922	-0.67(-2.30%)
Sep 25, 2015	29.31	29.63	29.10	29.30	76,229	-0.02(-0.05%)
Sep 24, 2015	29.19	29.31	28.83	29.31	203,718	+0.08(+0.29%)
Sep 23, 2015	29.67	30.07	29.05	29.23	190,281	-0.46(-1.55%)
Sep 22, 2015	30.02	30.15	29.57	29.69	92,381	-0.60(-1.99%)
Sep 21, 2015	29.16	30.45	29.13	30.29	138,236	+1.13(+3.88%)
Sep 18, 2015	30.12	30.38	28.99	29.16	134,545	-1.32(-4.34%)
Sep 17, 2015	29.83	30.59	29.83	30.48	117,045	+0.65(+2.18%)
Sep 16, 2015	29.30	29.92	29.15	29.83	78,815	+0.44(+1.51%)
Sep 15, 2015	29.25	29.67	29.25	29.39	100,774	+0.08(+0.26%)
Sep 14, 2015	29.33	29.70	29.18	29.31	98,869	-0.02(-0.08%)
Sep 11, 2015	29.34	29.58	28.84	29.34	183,827	-0.05(-0.16%)
Sep 10, 2015	29.63	29.75	29.29	29.38	66,644	-0.31(-1.06%)
Sep 09, 2015	29.53	30.02	29.08	29.70	192,104	+0.41(+1.38%)
Sep 08, 2015	29.08	29.42	29.08	29.29	77,954	+0.60(+2.08%)
Sep 04, 2015	28.96	28.69	28.69	28.69	80,549	-0.59(-2.01%)
Sep 03, 2015	29.86	29.93	29.28	29.28	104,551	-0.34(-1.14%)
Sep 02, 2015	30.04	30.04	29.45	29.62	167,319	-0.21(-0.72%)