Insperity, Inc. (NSP)     Sec: Services Ind: Business Services
Peak: -50.37%   12m: -31.06%   6m: -35.75%   ytd: -22.73%   div: 1.54%   beta: 1.182   alpha: 0.126   s: 1.651 (82.65)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-1470.3571.5771.9669.9900739,6001.1820.1261.651
2019-11-1369.6970.1570.3369.6400858,6001.1820.1151.619
2019-11-1271.1469.9371.2468.8200674,7021.1820.1211.597
2019-11-1168.4471.4371.6268.0100777,0001.1840.1331.628
2019-11-0870.1568.8870.3668.500926,7001.1870.1221.585
2019-11-0768.569.0569.2767.3001,069,8041.1850.1241.581
2019-11-0670.8168.2571.4967.85001,708,7731.1860.1061.578
2019-11-0572.6670.8473.3870.25002,121,5161.1780.1581.65
2019-11-0474.6571.3874.967.06004,802,5391.1810.151.664
2019-11-01106.4107.67107.69105.5400603,1001.2830.2762.231
2019-10-31105.23105.63105.84104.8300379,1301.2810.2862.198
2019-10-30104.33105.47105.52102.9400314,8241.2140.3062.217
2019-10-29102.93104.09104.66102.9300329,7011.2140.2962.234
2019-10-28104.18103.25105.06102.8400461,5341.2150.2862.214
2019-10-25106.61103.81106.61103.1100425,1701.2170.292.273
2019-10-24106106.9107.16105.1500313,6651.2190.3072.303
2019-10-23103.25105.26105.55103.0800252,2171.2190.32.286
2019-10-22104.18103.39104.83103.2900343,2271.2190.2892.28
2019-10-21104104.38104.9103.500338,1361.2170.2822.32
2019-10-18103.65103.11104.53102.8200261,7861.2170.282.316
2019-10-17103.44104.21104.61102.9400384,6001.2150.2892.33
2019-10-16101.39102.47103.08100.5100351,9251.2150.2832.313
2019-10-15101.2102.1102.75100.9100309,2001.2150.2792.315
2019-10-14100.46100.59101.199.8600205,5781.2150.282.292
2019-10-11100.01100.92102.3899.0900379,3761.2160.2772.308
2019-10-1098.598.2999.8197.6100224,0001.2140.2762.292
2019-10-0999.5298.3499.7797.100296,6531.2160.2772.299
2019-10-0897.7198.46100.0597.4300473,0971.2180.2852.271
2019-10-0798.4399.0899.4797.0500434,9331.2220.282.296
2019-10-0497.0798.9399.196.9600350,3181.2220.282.281
2019-10-0396.4796.4296.9394.3200424,9441.2180.2822.248
2019-10-0295.2496.8597.294.700755,3441.2190.2842.273
2019-10-0199.3596.4299.9695.8500474,5141.230.2682.274
2019-09-3098.7198.6299.6698.0600304,3371.2270.2712.294
2019-09-27100.0598.05100.3497.300286,6751.2270.2712.273
2019-09-2699.1599.4100.2297.9400198,1421.2250.2782.293
2019-09-2597.0899.1899.7896.6500343,8601.2260.2732.295
2019-09-2499.1196.7199.7895.9300332,9431.2250.2692.249
2019-09-2398.7698.6499.6697.900302,8731.2260.2822.288
2019-09-2099.3899.47100.8799.1300517,8571.2260.2842.297
2019-09-1999.9899.1101.4498.9400278,5001.2270.2872.274
2019-09-18100.31100.11100.3298.5800393,8301.2260.2942.281
2019-09-17101.08100.63101.699.9500324,5441.2370.3232.28
2019-09-16101.73101.5103.18101.4600302,4871.2370.332.28
2019-09-13102.91102.65103.63102.2900346,2221.2370.3312.286
2019-09-12102.64102.16104.25101.2700592,5001.2370.332.264
2019-09-11101.12102.33103.1399.7100483,2661.2260.3412.254
2019-09-1099.32100.52101.3596.8900411,0041.2260.3312.226
2019-09-09100.7399.65100.8598.5900510,1651.2260.3342.211
2019-09-06100.61100.58101.71100.220.30371,0071.2250.3392.205
2019-09-0599.25100.86101.8198.700411,2001.2260.3432.208
2019-09-0498.3697.7599.5196.9100365,3001.2220.3372.163
2019-09-0397.8597.0699.8496.2600459,8001.2240.3362.154
2019-08-3099.2898.77101.1498.4600546,7001.2230.3372.199
2019-08-2996.6197.998.3996.0300550,1001.2220.332.187
2019-08-2893.8195.5796.0193.2200552,0001.2190.3272.155
2019-08-2796.5294.3297.1594.200511,5001.2190.3262.131
2019-08-2695.1595.7597.0594.2800502,3001.2180.3312.138
2019-08-2395.993.6296.2792.7500456,1001.2160.3272.113
2019-08-2297.4895.5597.4894.9800338,9001.2220.3272.145
2019-08-2196.1897.3298.4695.6700573,1001.2220.3342.166
2019-08-2095.0894.7595.4494.2400382,9001.2190.3282.134
2019-08-1994.6395.2896.0294.4300592,1001.2190.3212.129
2019-08-1690.2893.1393.3890.2800473,4001.2190.3092.1
2019-08-1590.4789.890.8588.9700352,6001.2140.3012.063
2019-08-1493.6890.0294.1289.6500419,8001.2150.2982.063
2019-08-1392.8395.3496.592.1600381,8001.20.312.14
2019-08-1293.6793.393.9592.1200327,3001.1980.3152.122
2019-08-0996.3394.6296.3394.4500410,5001.1980.322.131
2019-08-0896.2396.8597.4895.8100472,7001.1970.3172.18
2019-08-0795.4395.7596.594.3700617,3001.2020.3242.163
2019-08-0698.0296.4799.4495.5800612,3001.2030.3242.177
2019-08-05100.3897.47100.3896.2400516,6001.2090.3282.179
2019-08-02104.68102.31104.68100.6600496,0001.1970.352.226
2019-08-01106.23105.14107.83104.4700684,8001.1990.2862.232
2019-07-31106.17106.03109.23105.8900949,3001.1990.2812.213
2019-07-30107.74106.16108.1101.92001,743,2001.2020.2752.202
2019-07-29127.81108.57128.82108.11002,659,2001.2010.2742.227
2019-07-26139.35144.2144.49139.0700350,2001.190.4142.594
2019-07-25140.53138.78141.14138.3600479,6001.1860.3972.542
2019-07-24137.65140.88141.51137.1900403,1001.1840.4052.56
2019-07-23137.59138.08138.86137.100339,4001.1810.412.527
2019-07-22135.77137.36137.4135.600291,9001.1810.412.529
2019-07-19134.51134.93136.42134.5100475,8001.1810.4012.517
2019-07-18131.34134.49134.51130.7500289,6001.1820.3972.508
2019-07-17130.93131.44132.15130.5200315,4001.180.3892.495
2019-07-16133.12131.35133.12130.6500285,1001.1820.3882.497
2019-07-15131.12133133.37131.0700232,7001.1810.3952.516
2019-07-12129.12130.74131.17128.6300302,7001.180.3842.492
2019-07-11128.11128.83129.97127.3300307,6001.180.3832.474
2019-07-10126.52128.06128.09126.5200225,1001.180.3842.464
2019-07-09125.85126126.6125.2300207,1001.180.3562.429
2019-07-08126.48126.32126.81125.9100250,0001.180.3582.43
2019-07-05127.34126.77127.65125.5200153,0001.1750.3722.422
2019-07-03126.61128.13129.09126.4900181,7001.1750.3722.409
2019-07-02124.08125.74126.62123.900344,5001.1790.3772.403
2019-07-01123.45123.86124121.8600221,8001.1780.3732.383
2019-06-28121.45121.78122.37121.1200528,1001.170.3642.36
2019-06-27120.28121.26121.32119.600208,9001.1710.3612.355
2019-06-26120.65119.92121.72119.5900225,5001.1520.3672.354
2019-06-25122.74120.17123.01120.0700362,6001.1480.3632.346
2019-06-24123.17122.43123.17122.0800288,7001.1460.3682.376
2019-06-21121.86122.99123.75120.6400663,9001.1460.3732.383
2019-06-20124.38122.77124.77121.2300324,1001.1460.3742.375
2019-06-19122.27123.37123.71121.300220,7001.150.3762.39
2019-06-18122.51122.24123.66121.7300230,0001.150.3742.372
2019-06-17121.74121.61122.47120.900238,1001.1510.3772.379
2019-06-14121.59121.72122.17121.2700240,9001.1510.3832.375
2019-06-13119.72121.6121.62119.3500202,3001.1520.3772.372
2019-06-12119.2119.43119.99118.100221,1001.1510.3722.353
2019-06-11119.82119.38122.36118.700340,9001.150.3782.337
2019-06-10119.36120.15121.23119.2400188,3001.1510.3872.327
2019-06-07118.72119.08120118.520.30171,9001.150.382.312
2019-06-06117.02117.94118.19116.2100292,0001.1530.3892.306
2019-06-05116.53117.13118.77116.100285,6001.1530.3892.306
2019-06-04114.14116.04116.11113.0500254,5001.1530.3872.332
2019-06-03113.34112.94114.14111.9200301,0001.1520.3872.303
2019-05-31113.2113.27114.07111.200337,7001.1520.3932.307
2019-05-30112.61114.6114.75112.1600357,6001.1530.3962.322
2019-05-29113.76112.33114.77112.1500562,3001.1520.3972.296
2019-05-28114.32114.44116.62114.200332,0001.1470.3962.321
2019-05-24114.37114.24115.41112.9200358,7001.1440.3852.315
2019-05-23113.42113.71114.89112.6400240,3001.1450.3762.347
2019-05-22115.06114.86116.47114.8500163,6001.1450.3772.381
2019-05-21114.09115.89117.14113.9100349,7001.1430.3922.402
2019-05-20111.59112.75114.01111.4400214,2001.140.4012.362
2019-05-17113.5112.9114.83112.5200223,1001.1430.3912.348
2019-05-16113.14114.47115.51113.1400246,7001.1440.4022.381
2019-05-15111.09112.93113.92110.7600320,1001.140.4092.38
2019-05-14111.73111.39112.39111.2900355,0001.1390.4072.372
2019-05-13113.27111.21113.94110.8300366,5001.1410.4072.326
2019-05-10115.56115.74116.21112.800300,4001.1380.4262.353
2019-05-09115.94116.32117.13113.400238,0001.1390.432.387
2019-05-08116.88116.57117.35115.3500251,8001.1380.4292.428
2019-05-07118.78116.69120.32115.9400360,4001.1380.4362.417
2019-05-06118.28120.35120.92117.7400252,4001.1290.4642.465
2019-05-03119.97120.56121.33119.4100319,8001.1080.5182.448
2019-05-02117.54119.12120.39117.5400344,8001.1180.5512.383
2019-05-01119117.87120.88117.4800545,8001.1180.5512.403
2019-04-30119.09118.9122.26118.1500856,8001.1170.5522.386
2019-04-29124.15115.63125.32110.78001,001,2001.1170.5432.357
2019-04-26121121.77122120.1600305,2001.1180.5762.442
2019-04-25121.79120.99122.22119.3600310,0001.1190.5682.433
2019-04-24122.68122.68123.58122.1900243,6001.1180.5792.426
2019-04-23121.56122.77123.68121.1600377,9001.1180.5792.431
2019-04-22120.07121.46122.04119.700310,8001.1180.5752.428
2019-04-18123.76120.4124.33120.1300618,0001.1170.5632.455
2019-04-17128.72124.18128.72123.0200280,9001.1180.5852.501
2019-04-16129.29127.9129.29127.300241,1001.1170.6012.554
2019-04-15128.92128.15129.17127.3400201,8001.1170.6042.566
2019-04-12129.69128.68129.69127.4700270,3001.1160.6092.571
2019-04-11127.95128.91129.24127.2500226,5001.1150.6082.585
2019-04-10126.3127.37128.03125.7600190,0001.1150.6052.535
2019-04-09126.43125.95127.57124.8800262,4001.1150.6052.493
2019-04-08127.1127.14127.21125.300191,6001.1160.6022.513
2019-04-05128.63127.71129.73127.1500299,6001.1150.6052.511
2019-04-04129.12128.01129.29125.9600489,6001.1130.6122.519
2019-04-03126.74128.86129.06126.4100419,4001.1150.6072.526
2019-04-02125.51125.59125.95123.8700327,0001.1150.5992.491
2019-04-01124.07125.24125.4123.4800272,1001.1150.5952.491
2019-03-29122.4122.98123.54121.1400402,6001.1150.5912.49
2019-03-28121.62121.26122.54120.1500427,2001.1130.5882.523
2019-03-27121.61121.03122.75119.7500260,4001.1140.5892.524
2019-03-26120.78121.95122.84120.0900201,8001.1130.5912.538
2019-03-25119.9119.67121.16117.7300468,4001.1110.5872.511
2019-03-22125.74119.84125.87119.7200289,4001.1110.5852.518
2019-03-21122.65126.27126.95122.6500284,4001.0980.6082.588
2019-03-20123.95123.08124.5121.6800235,2001.0940.5942.574
2019-03-19124.31123.93125.49122.8500364,6001.0940.5992.591
2019-03-18122.36123.78124.08122.2500385,4001.0920.5932.593
2019-03-15124.09122.44125.11122.2300564,6001.090.6052.612
2019-03-14123.07123.88124.11121.6900278,6001.0920.6142.628
2019-03-13123.52122.85124.51122.670.30296,6001.0930.6142.615
2019-03-12122.6122.78123.78121.4200225,8001.0940.6142.586
2019-03-11120.79122.64122.71120.4700232,2001.0950.6212.598
2019-03-08120.74120.62120.97118.4900266,0001.0960.6142.556
2019-03-07121.17121.58121.78120.1400194,8001.0960.6232.561
2019-03-06123.74121.17123.89120.8700225,1001.0970.6152.563
2019-03-05124.2123.62124.7123.1600222,2001.0950.6222.595
2019-03-04127.04124.17127.5123.500312,1001.0950.6292.608
2019-03-01126.48126.78127.74125.5400304,8001.0920.6452.65
2019-02-28125.38125.27126.82125.0400317,0001.0840.6672.629
2019-02-27124.77125.05125.44124.1100266,6001.0840.6642.636
2019-02-26126.96125.11127.14124.5700366,0001.0780.6542.636
2019-02-25129.83127.03129.88126.3500646,8001.0780.6692.664
2019-02-22128.41129.37129.97128.1800349,9001.0740.6892.697
2019-02-21126.88128.15128.62126.1600371,3001.0710.6842.689
2019-02-20128.57127.02128.57125.2700489,0001.0720.6562.687
2019-02-19128.64128.72130.16127.9300572,1001.0760.6462.736
2019-02-15125.12128.71128.84124.7700677,9001.0730.6472.732
2019-02-14120.79124.11125.47120.7800622,0001.0790.6532.717
2019-02-13123.32121.29123.91120.8100605,1001.0990.6682.706
2019-02-12131.06123.34131.45121.5900977,8001.0980.6822.708
2019-02-11121.58130.93130.96120.98001,109,3001.1170.7262.801
2019-02-08107.19110.02110.38107.1600313,6001.1180.5952.351
2019-02-07107.71108.07109.36107.2100290,6001.1110.5962.303
2019-02-06108.21108.82109.16106.7600240,1001.1090.5982.329
2019-02-05106.96108.65108.66106.8100296,0001.1090.5932.326
2019-02-04106.74106.72106.76105.5100216,2001.1080.5862.293
2019-02-01105.65106.16106.48104.8800254,6001.1080.5832.284
2019-01-31105.06105.84106.27104.4800257,3001.1080.5872.251
2019-01-30103.8104.58105.04102.7900237,3001.1060.5892.236
2019-01-29103.3102.78103.36102.5200299,7001.1050.5772.227
2019-01-28103.42102.92103.68102.3200178,7001.1060.5712.218
2019-01-25102.53104.38104.8101.9400252,2001.110.592.262
2019-01-24101.72101.41102.13100.1500250,0001.1060.5772.19
2019-01-23100.03101.93101.9499.7500468,1001.0930.5672.175
2019-01-2299.7199.44101.498.8600283,0001.0930.562.156
2019-01-1898.7699.89100.529800395,8001.0880.5722.163
2019-01-1795.1498.0998.7895.1400354,6001.0870.572.144
2019-01-1695.6895.4896.3494.8100268,7001.0820.5592.089
2019-01-1593.9994.7195.8293.9900202,0001.0820.5612.073
2019-01-1493.893.894.7493.2400201,9001.0940.542.065
2019-01-1194.0694.4694.8193.6600183,7001.0920.5392.085
2019-01-1092.5194.2494.2892.1200245,9001.0930.5482.07
2019-01-0992.7593.193.6791.6600357,3001.1080.4982.059
2019-01-0890.6692.0292.189.2400228,1001.0970.5042.031
2019-01-0791.8189.6791.8189.2400350,9001.0940.4941.99
2019-01-0489.3691.8392.787.9900306,3001.0980.5091.974
2019-01-0390.4988.0291.0287.5700222,7001.0890.511.899
2019-01-0291.6391.2592.1289.3900393,8001.0830.521.953
2018-12-3191.3292.6293.5890.8700323,7001.0840.5261.962
2018-12-2891.8790.8992.5490.400212,5001.0830.521.939
2018-12-2789.1491.4491.5187.9900274,6001.0820.5321.944
2018-12-2687.0290.8890.9686.5600248,8001.0820.5331.938
2018-12-2486.9786.788885.9500161,8001.090.5291.892
2018-12-2189.2387.5889.6787.1800752,8001.10.5231.912
2018-12-2090.4989.2691.0988.1700389,4001.1010.5261.955
2018-12-1992.1191.0994.0390.500458,1001.10.5272.032
2018-12-1892.8291.8993.8691.5500297,2001.0990.5282.045
2018-12-1793.3691.8693.990.1200423,5001.0980.5292.043
2018-12-1495.3593.5996.493.0100335,7001.0990.5332.061
2018-12-1396.6996.2397.0195.0600300,3001.0940.5372.103
2018-12-1296.9396.1497.996.050.20266,5001.0830.5482.107
2018-12-1196.0695.3596.7794.2300297,2001.0830.5452.121
2018-12-1093.4994.6695.4192.9500328,1001.0820.5462.098
2018-12-0795.9993.396.6392.5200334,1001.0730.5692.073
2018-12-0695.6395.8696.6492.8500470,9001.0720.5732.117
2018-12-04101.4897.08102.2796.7800409,9001.0630.5742.103
2018-12-03100.03102.06102.3599.5100413,6001.050.5922.14
2018-11-3097.3499.0499.6697.1700335,3001.0380.5992.11
2018-11-2997.8697.3498.6297.1800279,0001.0380.5982.055
2018-11-2896.6998.298.5196.0300410,6001.0410.5812.068
2018-11-2796.9796.0396.9794.6800402,6001.0430.5832.032
2018-11-2697.3397.2797.6495.8200364,8001.0440.5912.064
2018-11-2396.5295.9897.695.5800131,5001.0450.5912.06
2018-11-2196.0897.1998.4895.3300350,7001.0440.5992.082
2018-11-2097.3395.5599.1494.8700609,1001.0440.5982.078
2018-11-1999.598.8599.8994.73001,041,4001.0380.6062.127
2018-11-16104.5999.95105.4399.67007,731,3001.0380.6092.145
2018-11-15103.64105.95106.15103.0800697,6001.0410.6412.214
2018-11-14110.33103.82111.14100.5600977,6001.0330.6272.197
2018-11-13113.54112.68114.42111.3600308,0001.0210.6682.306
2018-11-12114.42113.07115.06111.7100371,0001.0190.6732.32
2018-11-09116.74114.34116.74112.6200280,3001.0220.6692.343
2018-11-08115.18117.51117.8114.2200471,0001.0180.6862.359
2018-11-07112.51115.28116.81112.0400368,0001.0190.6752.35
2018-11-06109.62112.24112.42109.4700449,2001.0170.6632.296
2018-11-05109.58109.71110.09106.3900335,4001.0150.6652.251
2018-11-02111.73110.08114.08109.4400287,2001.0150.6782.23
2018-11-01109.35110.15115.82105.8800527,9001.0120.642.22
2018-10-31108.85108.76112.12108.5300313,6001.0050.6262.096
2018-10-30105.1107.32107.99103.4600412,1001.0040.6272.095
2018-10-29107.43105.4108.73104.2900351,3001.0040.6152.052
2018-10-26104.3106.35107.2102.1800304,5001.010.6352.075
2018-10-25104.98106.69108.38104.700519,3001.0160.6262.09
2018-10-24108.36104.19109.36103.9400371,8001.0140.622.046
2018-10-23107.97108.65109.48104.8800249,2001.0040.6322.089
2018-10-22106.88109.96110.64106.6100206,9000.9970.6342.095
2018-10-19108.13106.53108.88106.1800210,8001.0040.6032.057
2018-10-18110.28108.62110.81107.9400284,4001.0030.6212.065
2018-10-17110.18110.02110.18108.1200287,5001.0030.6242.09
2018-10-16107.17109.86110.14105.9600389,5001.0020.6232.102
2018-10-15106.92105.93106.92104.9900401,9000.9930.6112.059
2018-10-12108.35106.85109.88104.9700385,5000.9930.612.071
2018-10-11106.3106109.14105.7500389,9000.9960.612.059
2018-10-10112.6106.97112.92106.6100490,2001.0010.6172.084
2018-10-09110.92112.6113.07110.600305,3000.9850.6332.185
2018-10-08113.68111.56115.15109.5100328,2000.9840.6242.169
2018-10-05113.76114.38116.29113.1600317,7000.9820.6382.202
2018-10-04115.52113.4115.87112.6900387,3000.9840.6282.188
2018-10-03114.83116.23117.46114.1100231,9000.9830.6482.22
2018-10-02116.36114.4117.13113.4600514,2000.9770.6332.195
2018-10-01117.56116.35118.04116.1700206,8000.9760.6442.199
2018-09-28113.95116.78117.37113.4100692,8000.9780.6542.227
2018-09-27115.83114.35116.18114.300175,7000.9790.6472.203
2018-09-26116.58115.59117.62115.4900336,7000.9830.6472.214
2018-09-25116.78116.68116.97115.4200551,6000.9820.6582.239
2018-09-24113.51115.79116.78110.2900422,7000.9820.6532.236
2018-09-21114.84113.85115.64113.7600565,7000.9840.6372.226
2018-09-20115.54114.84116.38114.2500181,3000.9890.6312.248
2018-09-19117.52115.14118.41114.400355,4000.9930.6522.255
2018-09-18117.67117.77119.89117.6700327,3001.0030.6472.302
2018-09-17118.21117.27118.86116.5800270,6001.0020.662.301
2018-09-14116.53118.31118.51116.430.20237,8001.0030.672.326
2018-09-13116.73116.53118.75115.6900224,30010.662.314
2018-09-12118.85116.48119.6115.6400289,9001.0030.652.329
2018-09-11117.27118.6119.74117.2700276,8001.0020.6582.363
2018-09-10118.5117.66119.05117.5700212,4001.0010.6532.382


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC