Insperity, Inc. Common Stock (NY: NSP )

93.27 -0.88 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 94.68 95.08 91.04 93.27 126,977 -0.88(-0.93%)
May 19, 2022 94.14 95.34 92.98 94.15 137,101 -0.91(-0.96%)
May 18, 2022 98.27 98.56 94.11 95.06 154,774 -4.52(-4.54%)
May 17, 2022 98.15 100.29 97.69 99.58 144,265 +2.64(+2.72%)
May 16, 2022 97.65 98.76 96.10 96.94 208,168 -1.02(-1.04%)
May 13, 2022 96.98 99.40 96.98 97.96 165,466 +2.22(+2.32%)
May 12, 2022 99.08 99.94 94.62 95.74 282,211 -3.42(-3.45%)
May 11, 2022 101.38 103.16 98.81 99.16 216,081 -2.01(-1.99%)
May 10, 2022 101.59 102.27 99.18 101.17 160,905 +1.17(+1.17%)
May 09, 2022 100.38 101.12 98.85 100.00 164,277 -1.36(-1.34%)
May 06, 2022 103.59 104.09 99.12 101.36 225,715 -2.49(-2.40%)
May 05, 2022 107.28 107.60 102.01 103.85 195,646 -4.97(-4.57%)
May 04, 2022 106.61 109.05 105.44 108.82 168,248 +1.95(+1.82%)
May 03, 2022 105.73 107.36 105.00 106.87 169,520 +1.10(+1.04%)
May 02, 2022 105.52 107.09 103.67 105.77 253,749 -0.28(-0.26%)
Apr 29, 2022 108.32 110.03 105.28 106.05 214,665 -3.58(-3.27%)
Apr 28, 2022 109.74 110.20 107.10 109.63 184,006 +1.24(+1.14%)
Apr 27, 2022 108.71 111.67 107.76 108.39 312,276 +0.69(+0.64%)
Apr 26, 2022 101.50 110.71 101.50 107.70 401,335 +8.78(+8.88%)
Apr 25, 2022 98.46 99.09 96.66 98.92 141,067 +0.41(+0.42%)
Apr 22, 2022 102.10 102.40 98.42 98.51 132,234 -3.96(-3.86%)
Apr 21, 2022 105.06 105.17 101.77 102.47 168,624 -1.32(-1.27%)
Apr 20, 2022 104.00 105.00 103.72 103.79 128,232 +0.94(+0.91%)
Apr 19, 2022 100.84 103.16 100.69 102.85 95,983 +2.57(+2.56%)
Apr 18, 2022 100.24 101.29 99.09 100.28 93,362 -0.37(-0.37%)
Apr 14, 2022 101.23 101.64 100.23 100.65 124,816 +0.01(+0.01%)
Apr 13, 2022 100.45 101.07 99.23 100.64 81,945 +0.50(+0.50%)
Apr 12, 2022 100.95 102.61 98.98 100.14 113,526 +0.49(+0.49%)
Apr 11, 2022 100.09 101.49 99.32 99.65 95,529 -0.55(-0.55%)
Apr 08, 2022 100.90 102.09 100.14 100.20 102,907 -0.82(-0.81%)
Apr 07, 2022 101.00 101.68 100.33 101.02 116,713 +0.22(+0.22%)
Apr 06, 2022 100.63 101.54 99.79 100.80 196,847 -0.67(-0.66%)
Apr 05, 2022 101.77 102.67 100.87 101.47 121,035 -0.56(-0.55%)
Apr 04, 2022 102.75 103.18 101.53 102.03 114,431 -0.28(-0.27%)
Apr 01, 2022 100.34 102.50 100.34 102.31 153,625 +1.89(+1.88%)
Mar 31, 2022 100.91 102.19 100.18 100.42 179,523 -0.68(-0.67%)
Mar 30, 2022 102.15 102.25 100.68 101.10 130,153 -0.91(-0.89%)
Mar 29, 2022 98.98 102.80 97.15 102.01 217,499 +4.79(+4.93%)
Mar 28, 2022 96.41 97.31 96.05 97.22 92,853 +0.41(+0.42%)
Mar 25, 2022 98.52 98.72 96.10 96.81 109,967 -0.99(-1.01%)
Mar 24, 2022 96.49 97.93 95.56 97.80 124,066 +1.98(+2.07%)
Mar 23, 2022 95.73 96.55 95.35 95.82 149,206 -0.76(-0.79%)
Mar 22, 2022 98.03 98.64 96.00 96.58 145,965 -1.06(-1.09%)
Mar 21, 2022 98.53 99.16 97.06 97.64 160,896 -1.38(-1.39%)
Mar 18, 2022 97.66 100.00 96.19 99.02 1,577,362 +1.13(+1.15%)
Mar 17, 2022 96.78 98.14 96.59 97.89 161,694 +0.50(+0.51%)
Mar 16, 2022 95.20 97.84 94.76 97.39 283,632 +3.36(+3.57%)
Mar 15, 2022 93.41 94.42 91.97 94.03 313,645 +1.40(+1.51%)
Mar 14, 2022 88.53 93.77 88.12 92.63 330,292 +5.73(+6.59%)
Mar 11, 2022 87.90 87.90 86.30 86.90 214,446 -0.59(-0.67%)
Mar 10, 2022 85.59 87.85 85.59 87.49 213,560 +0.08(+0.09%)
Mar 09, 2022 87.79 88.67 86.81 87.41 267,049 +1.64(+1.91%)
Mar 08, 2022 85.13 88.61 84.26 85.77 222,079 +0.46(+0.54%)
Mar 07, 2022 89.05 89.74 85.14 85.31 297,283 -4.58(-5.10%)
Mar 04, 2022 89.73 90.81 88.67 89.89 202,647 -1.39(-1.52%)
Mar 03, 2022 91.67 92.06 90.05 91.28 207,736 +0.09(+0.10%)
Mar 02, 2022 87.87 92.11 87.44 91.19 222,084 +3.77(+4.31%)
Mar 01, 2022 89.97 90.96 86.52 87.42 288,240 -2.53(-2.81%)
Feb 28, 2022 88.91 90.27 88.52 89.95 511,077 -0.52(-0.57%)
Feb 25, 2022 87.16 90.61 87.65 90.47 628,463 +3.65(+4.20%)
Feb 24, 2022 84.41 86.98 84.20 86.82 535,939 +0.46(+0.53%)
Feb 23, 2022 89.44 90.16 83.94 86.36 521,355 -2.63(-2.96%)
Feb 22, 2022 89.65 91.94 88.53 88.99 415,814 -1.15(-1.28%)
Feb 18, 2022 90.14 0 -0.09(-0.10%)
Feb 17, 2022 92.30 92.78 90.11 90.23 230,026 -2.61(-2.81%)
Feb 16, 2022 94.69 94.69 92.23 92.84 248,724 -1.73(-1.83%)
Feb 15, 2022 95.19 95.98 93.65 94.57 260,230 +0.25(+0.27%)
Feb 14, 2022 92.32 96.71 92.20 94.32 354,507 +2.37(+2.58%)
Feb 11, 2022 96.07 97.64 90.62 91.95 820,726 -16.45(-15.18%)
Feb 10, 2022 108.18 111.48 107.02 108.40 199,629 -2.37(-2.14%)
Feb 09, 2022 111.39 113.28 109.83 110.77 115,037 +0.19(+0.17%)
Feb 08, 2022 107.14 111.22 107.14 110.58 110,772 +3.25(+3.03%)
Feb 07, 2022 106.77 108.27 106.38 107.33 113,938 +0.02(+0.02%)
Feb 04, 2022 104.73 108.16 104.27 107.31 130,973 +1.69(+1.60%)
Feb 03, 2022 105.41 107.39 105.62 88,760 -1.20(-1.12%)
Feb 02, 2022 105.80 107.42 104.86 106.82 131,619 +0.97(+0.92%)
Feb 01, 2022 107.33 108.21 105.47 105.85 164,615 -1.68(-1.56%)
Jan 31, 2022 102.84 107.60 107.53 220,262 +3.35(+3.22%)
Jan 28, 2022 99.92 104.15 98.42 104.18 138,326 +3.84(+3.83%)
Jan 27, 2022 101.70 103.96 99.53 100.34 109,190 -0.74(-0.73%)
Jan 26, 2022 103.37 105.32 100.38 101.08 160,202 -0.84(-0.82%)
Jan 25, 2022 104.45 104.65 100.92 101.92 150,006 -4.45(-4.18%)
Jan 24, 2022 103.37 106.81 101.98 106.37 233,487 +1.63(+1.56%)
Jan 21, 2022 104.72 107.19 104.61 104.74 168,761 -0.11(-0.10%)
Jan 20, 2022 106.16 107.53 104.25 104.85 192,901 -1.14(-1.08%)
Jan 19, 2022 105.72 106.57 105.00 105.99 99,715 +0.45(+0.43%)
Jan 18, 2022 105.23 106.36 103.59 105.54 142,127 -1.27(-1.19%)
Jan 14, 2022 106.81 0 -1.55(-1.43%)
Jan 13, 2022 109.24 110.67 107.92 108.36 88,417 -0.60(-0.55%)
Jan 12, 2022 111.99 113.11 108.89 108.96 141,178 -2.04(-1.84%)
Jan 11, 2022 111.50 111.86 107.24 111.00 258,617 -0.32(-0.29%)
Jan 10, 2022 110.11 111.44 108.45 111.32 154,387 +0.87(+0.79%)
Jan 07, 2022 113.34 114.77 110.45 110.45 113,213 -3.92(-3.43%)
Jan 06, 2022 113.32 115.30 112.69 114.37 132,924 +1.52(+1.35%)
Jan 05, 2022 118.00 118.00 112.69 112.85 108,354 -4.62(-3.93%)
Jan 04, 2022 118.66 119.39 117.33 117.47 101,387 -0.36(-0.31%)
Jan 03, 2022 118.33 119.46 115.77 117.83 150,247 -0.28(-0.24%)
Dec 31, 2021 116.68 118.90 116.66 118.11 110,617 +0.68(+0.58%)
Dec 30, 2021 119.05 119.51 117.32 117.43 99,477 -0.86(-0.73%)
Dec 29, 2021 117.39 118.58 116.68 118.29 90,916 +1.70(+1.46%)
Dec 28, 2021 116.74 117.59 116.10 116.59 60,724 -0.64(-0.55%)
Dec 27, 2021 115.25 117.23 114.86 117.23 56,817 +2.21(+1.92%)
Dec 23, 2021 114.53 115.58 113.79 115.02 73,533 +1.29(+1.13%)
Dec 22, 2021 112.14 113.80 110.84 113.73 72,970 +1.95(+1.74%)
Dec 21, 2021 110.92 112.02 110.49 111.78 101,874 +2.68(+2.46%)
Dec 20, 2021 109.20 109.64 105.35 109.10 189,268 -1.29(-1.17%)
Dec 17, 2021 108.94 111.37 108.06 110.39 424,170 +0.97(+0.89%)
Dec 16, 2021 112.71 112.71 107.87 109.42 182,280 -2.55(-2.28%)
Dec 15, 2021 109.16 112.71 108.90 111.97 173,177 +2.47(+2.26%)
Dec 14, 2021 109.14 110.86 108.25 109.50 161,596 -0.55(-0.50%)
Dec 13, 2021 111.80 112.19 109.44 110.05 137,711 -2.18(-1.94%)
Dec 10, 2021 113.37 113.37 110.81 112.23 116,930 +0.29(+0.26%)
Dec 09, 2021 114.09 115.02 111.94 111.94 136,525 -3.60(-3.12%)
Dec 08, 2021 115.91 115.91 113.36 115.54 139,519 +0.10(+0.09%)
Dec 07, 2021 117.86 118.84 114.32 115.44 171,011 -1.30(-1.11%)
Dec 06, 2021 115.76 117.60 114.59 116.74 156,253 +2.78(+2.44%)
Dec 03, 2021 114.68 114.83 112.54 113.96 181,154 -2.74(-2.35%)
Dec 02, 2021 113.75 117.31 113.21 116.70 357,378 +3.98(+3.53%)
Dec 01, 2021 118.74 118.74 112.61 112.72 201,794 -3.02(-2.61%)
Nov 30, 2021 118.40 119.03 115.61 115.74 276,383 -4.44(-3.69%)
Nov 29, 2021 118.00 120.43 117.40 120.18 181,794 +4.44(+3.84%)
Nov 26, 2021 122.38 123.71 115.04 115.74 211,184 -9.35(-7.47%)
Nov 24, 2021 124.47 125.52 123.42 125.09 90,865 -0.07(-0.06%)
Nov 23, 2021 120.59 125.33 120.42 125.16 268,715 +4.60(+3.82%)
Nov 22, 2021 119.59 121.22 118.34 120.56 236,602 +3.06(+2.60%)
Nov 19, 2021 117.59 118.82 117.12 117.50 68,739 -0.39(-0.33%)
Nov 18, 2021 118.91 118.06 116.96 117.89 127,095 -1.21(-1.02%)
Nov 17, 2021 119.31 119.50 118.36 119.10 128,635 -0.33(-0.28%)
Nov 16, 2021 118.60 119.79 118.56 119.43 142,375 +0.17(+0.14%)
Nov 15, 2021 120.93 120.93 118.49 119.26 90,567 -0.79(-0.66%)
Nov 12, 2021 120.74 121.09 119.78 120.05 99,801 -0.02(-0.02%)
Nov 11, 2021 120.27 121.50 119.80 120.07 146,215 -0.02(-0.02%)
Nov 10, 2021 121.49 120.09 118,918 -1.28(-1.05%)
Nov 09, 2021 121.52 122.38 120.29 121.37 196,208 -0.49(-0.40%)
Nov 08, 2021 122.45 122.48 120.79 121.86 155,072 +0.06(+0.05%)
Nov 05, 2021 122.84 123.31 120.99 121.80 184,573 +0.18(+0.15%)
Nov 04, 2021 122.43 124.64 120.95 121.62 178,506 +0.21(+0.17%)
Nov 03, 2021 122.66 122.95 120.08 121.41 290,667 -1.84(-1.49%)
Nov 02, 2021 129.23 129.23 122.70 123.25 236,996 -5.95(-4.61%)
Nov 01, 2021 125.47 129.32 125.00 129.20 299,333 +4.20(+3.36%)
Oct 29, 2021 125.33 126.54 123.27 125.00 234,836 -0.38(-0.30%)
Oct 28, 2021 124.06 125.64 123.05 125.38 111,899 +2.34(+1.90%)
Oct 27, 2021 123.91 124.49 122.20 123.04 197,969 -0.93(-0.75%)
Oct 26, 2021 125.76 123.97 185,576 -1.29(-1.03%)
Oct 25, 2021 123.05 125.29 122.67 125.26 220,757 +2.31(+1.88%)
Oct 22, 2021 120.97 123.23 120.97 122.95 168,543 +2.12(+1.75%)
Oct 21, 2021 118.83 121.59 117.99 120.83 188,526 +1.71(+1.44%)
Oct 20, 2021 117.83 119.18 116.85 119.12 170,824 +1.55(+1.32%)
Oct 19, 2021 117.69 117.69 116.16 117.57 89,903 +0.29(+0.25%)
Oct 18, 2021 117.02 117.98 115.55 117.28 132,683 -0.66(-0.56%)
Oct 15, 2021 119.27 119.97 117.86 117.94 160,308 +0.39(+0.33%)
Oct 14, 2021 119.72 119.72 116.35 117.55 193,211 -0.74(-0.63%)
Oct 13, 2021 117.69 118.82 115.74 118.29 132,604 +0.32(+0.27%)
Oct 12, 2021 118.29 119.29 117.40 117.97 94,426 +0.57(+0.49%)
Oct 11, 2021 119.05 119.84 117.40 117.40 139,859 -2.01(-1.68%)
Oct 08, 2021 120.83 122.01 118.53 119.41 254,094 -1.10(-0.91%)
Oct 07, 2021 118.34 120.67 118.34 120.51 342,647 +2.96(+2.52%)
Oct 06, 2021 116.17 117.61 114.73 117.55 170,870 -0.16(-0.14%)
Oct 05, 2021 115.25 118.33 114.15 117.71 227,047 +2.05(+1.77%)
Oct 04, 2021 115.21 116.01 113.78 115.66 155,988 +0.21(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.