Homeowners Choice (NY: HCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	27.73	26.85	26.85	26.85	122,012	-0.62(-2.27%)
Dec 30, 2015	27.91	28.07	27.43	27.47	143,679	-0.37(-1.33%)
Dec 29, 2015	27.21	28.03	27.17	27.84	185,210	+0.75(+2.79%)
Dec 28, 2015	27.13	27.83	26.69	27.09	119,595	-0.11(-0.40%)
Dec 24, 2015	27.01	27.20	27.20	27.20	85,278	+0.40(+1.50%)
Dec 23, 2015	26.48	26.81	26.39	26.80	156,940	+0.53(+2.02%)
Dec 22, 2015	25.86	26.54	25.82	26.26	126,517	+0.63(+2.46%)
Dec 21, 2015	25.18	25.65	24.92	25.63	130,812	+0.71(+2.84%)
Dec 18, 2015	25.42	25.64	24.89	24.92	366,082	-0.87(-3.38%)
Dec 17, 2015	26.16	26.63	25.65	25.79	149,950	-0.45(-1.70%)
Dec 16, 2015	25.77	27.12	25.49	26.24	352,688	+1.09(+4.35%)
Dec 15, 2015	25.30	25.51	24.88	25.15	204,766	+0.06(+0.25%)
Dec 14, 2015	26.32	26.32	25.04	25.08	252,050	-1.16(-4.40%)
Dec 11, 2015	27.57	27.77	25.86	26.24	263,697	-1.62(-5.81%)
Dec 10, 2015	28.04	28.09	27.60	27.86	128,061	-0.25(-0.90%)
Dec 09, 2015	28.65	29.07	28.06	28.11	145,381	-0.69(-2.41%)
Dec 08, 2015	29.17	29.35	28.70	28.81	77,048	-0.35(-1.19%)
Dec 07, 2015	29.01	29.27	28.58	29.15	118,880	+0.15(+0.53%)
Dec 04, 2015	29.07	29.40	28.68	29.00	67,241	+0.06(+0.21%)
Dec 03, 2015	29.17	29.71	28.67	28.94	163,110	-0.28(-0.95%)
Dec 02, 2015	29.59	29.79	29.10	29.21	104,956	-0.18(-0.60%)
Dec 01, 2015	30.00	30.30	29.27	29.39	110,116	-0.75(-2.50%)
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%)