HIIQ - Health Insurance Innovations, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201924.9926.5024.9326.1126.11832,700
May 20, 201923.4626.1023.2724.8024.801,111,900
May 17, 201923.5623.9722.7523.7223.721,074,200
May 16, 201923.5224.6523.0024.0224.02747,200
May 15, 201920.9724.0820.7523.4523.451,118,500
May 14, 201918.8921.6518.8921.3521.351,046,000
May 13, 201919.9020.1918.2718.8618.86840,400
May 10, 201921.0421.3119.5620.3220.32772,800
May 09, 201921.7321.9020.3721.1521.15989,700
May 08, 201922.1522.3821.0121.7221.72993,100
May 07, 201924.2525.0021.5021.9421.942,233,500
May 06, 201923.4927.8023.4625.8525.852,610,900
May 03, 201921.6723.9621.5023.7623.761,096,400
May 02, 201921.8822.5021.2021.5621.56611,500
May 01, 201923.3223.6621.8121.8821.88977,200
Apr 30, 201925.2025.6822.9223.3223.321,229,000
Apr 29, 201925.0726.3024.7625.4325.43580,100
Apr 26, 201925.0525.3724.1425.1225.12643,500
Apr 25, 201924.7425.7624.2924.5524.55572,100
Apr 24, 201926.1228.1624.5624.7524.751,387,200
Apr 23, 201924.9526.5324.8526.1226.121,194,800
Apr 22, 201924.0024.8623.4124.8524.851,169,900
Apr 18, 201923.9024.4323.2523.8523.85707,800
Apr 17, 201924.1824.4422.3523.9523.95941,200
Apr 16, 201923.5024.7023.3524.2024.20777,700
Apr 15, 201923.9924.3222.6623.4323.431,419,200
Apr 12, 201926.0126.1423.3723.8523.851,767,500
Apr 11, 201926.7626.9425.5825.8225.82493,500
Apr 10, 201925.8926.9725.6626.8826.88569,500
Apr 09, 201926.9827.5525.4725.9325.93550,600
Apr 08, 201927.4927.6126.8627.1427.14520,000
Apr 05, 201926.9927.8926.1927.4027.40642,800
Apr 04, 201925.9327.6225.9326.8226.82770,100
Apr 03, 201925.4326.7925.0226.0626.06843,700
Apr 02, 201926.1826.3424.4325.4025.40985,900
Apr 01, 201927.0627.1825.3526.0026.001,289,000
Mar 29, 201928.0028.2526.4026.8226.821,079,200
Mar 28, 201927.7828.1527.0027.7427.74853,100
Mar 27, 201927.4728.1426.2227.8427.841,041,600
Mar 26, 201930.4030.4027.2427.4527.451,089,500
Mar 25, 201929.3430.1628.7529.6529.65594,600
Mar 22, 201931.3931.4529.2129.3429.341,071,000
Mar 21, 201930.9931.8030.3531.2931.291,285,600
Mar 20, 201932.1632.5428.8230.4730.472,378,200
Mar 19, 201933.3733.7131.2132.5432.541,968,900
Mar 18, 201935.0835.3032.5533.2333.231,222,000
Mar 15, 201934.2035.9732.8734.1734.172,082,100
Mar 14, 201932.2234.1931.3033.5333.532,310,800
Mar 13, 201938.7039.3730.0031.7731.774,979,600
Mar 12, 201938.0939.3038.0938.3938.39581,300
Mar 11, 201939.0139.4136.9138.0938.091,150,600
Mar 08, 201937.2639.5035.5139.0239.021,564,100
Mar 07, 201940.4940.9937.2037.8437.844,372,800
Mar 06, 201936.9837.4434.8635.1135.111,615,600
Mar 05, 201936.1737.7935.7536.7736.77841,900
Mar 04, 201937.2537.5035.3836.1336.13714,900
Mar 01, 201937.3938.7236.6037.2137.211,104,100
Feb 28, 201940.0940.0936.5037.2137.21930,600
Feb 27, 201940.8242.0036.4439.4339.431,506,800
Feb 26, 201945.1145.5042.5342.8742.87690,000
Feb 25, 201945.8946.6045.0145.2445.24575,900
Feb 22, 201944.6045.8144.6045.6945.691,330,700
Feb 21, 201944.5946.0044.0344.5244.52641,200
Feb 20, 201943.1944.6142.8844.5544.55740,100
Feb 19, 201941.4843.4041.3542.9842.98831,900
Feb 15, 201940.4141.7440.0341.2741.27394,300
Feb 14, 201940.1440.8339.9140.0140.01407,300
Feb 13, 201939.6641.4539.4040.4740.47500,200
Feb 12, 201939.0039.6238.6239.3839.38434,400
Feb 11, 201939.1239.5637.9238.6938.69427,600
Feb 08, 201937.2639.0436.9338.9338.93218,300
Feb 07, 201937.9938.3936.9837.6437.64360,200
Feb 06, 201938.5139.2337.2738.4438.44338,500
Feb 05, 201939.9540.1138.6339.2239.22323,500
Feb 04, 201941.6641.9639.7339.9839.98670,800
Feb 01, 201938.2740.2538.2739.7339.73476,400
Jan 31, 201937.6539.1937.1538.3438.34436,200
Jan 30, 201937.1337.9636.2637.6637.66242,200
Jan 29, 201937.5337.9735.1636.8936.89535,100
Jan 28, 201937.2137.9036.8137.6237.62332,500
Jan 25, 201935.4837.9735.4837.5237.52662,900
Jan 24, 201934.7936.1434.7035.8835.88619,900
Jan 23, 201934.3235.3733.7534.8934.89628,100
Jan 22, 201935.4835.6633.2233.4733.47490,100
Jan 18, 201933.8936.4333.4635.7835.78828,500
Jan 17, 201932.6233.7432.3833.6933.69337,300
Jan 16, 201932.5133.1031.1832.8232.82876,800
Jan 15, 201931.1034.0030.9832.3032.30705,900
Jan 14, 201931.3531.4730.3931.1031.10321,200
Jan 11, 201931.8931.9630.8231.4931.49458,500
Jan 10, 201931.8032.2130.0832.1032.10667,800
Jan 09, 201929.6233.4129.0131.9431.941,274,000
Jan 08, 201928.5430.2228.4529.5229.52967,800
Jan 07, 201927.2028.6726.6628.3528.35752,500
Jan 04, 201926.5627.6026.2327.0927.09375,000
Jan 03, 201926.1527.7525.8126.0326.03412,000
Jan 02, 201926.2027.1325.7626.1626.16704,800
Dec 31, 201826.3126.9526.1626.7326.73616,200
Dec 28, 201826.6427.1825.9226.2926.29549,800
Dec 27, 201826.5429.1024.8926.6226.62956,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...