$52.83 +0.11 (%) HCC Insurance Holdings Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCC historical data

Date Open High Low Close Volume
11/21/201453.0053.4052.7152.83340,703
11/20/201452.4852.8752.4252.72222,241
11/19/201452.5452.8052.3252.56304,890
11/18/201452.5453.0852.4352.61407,446
11/17/201452.5153.0052.3152.64342,913
11/14/201452.7952.9552.6652.74298,151
11/13/201452.7352.9052.6352.86309,849
11/12/201452.3952.6552.3452.62313,875
11/11/201452.6152.6852.4652.51244,087
11/10/201452.4752.6852.3452.51432,372
11/7/201452.6952.8352.4552.47744,718
11/6/201453.2553.2552.5852.78317,506
11/5/201452.9953.1752.6653.07341,310
11/4/201452.1652.6251.6752.62339,213
11/3/201452.1552.2751.8352.05563,052
10/31/201452.1852.2651.7752.19566,467
10/30/201451.6052.1651.5551.74539,278
10/29/201451.6753.2251.5251.80619,876
10/28/201450.7550.9750.4250.81335,411
10/27/201449.7250.4249.6650.37575,239
10/24/201449.6049.8549.5449.79379,207
10/23/201450.3250.3249.5549.63360,622
10/22/201450.0250.3949.7749.81317,551
10/21/201449.1749.9249.0849.86406,985
10/20/201448.5548.8248.2048.81629,372
10/17/201448.4048.6647.9348.57419,893
10/16/201447.3647.8847.1147.71713,742
10/15/201448.1148.3647.3948.12451,114
10/14/201448.4249.0448.2648.62444,933
10/13/201448.1248.6348.1048.20398,670
10/10/201448.2348.5848.1148.13447,628
10/9/201448.7848.9248.1348.13387,614
10/8/201448.7548.9048.3748.89399,102
10/7/201448.6149.1248.4948.63505,712
10/6/201449.0249.1648.6348.88419,570
10/3/201448.3148.9548.2548.84349,940
10/2/201447.9648.3047.7848.01323,668
10/1/201448.2148.2747.8547.92584,193
9/30/201448.5748.6148.1948.29390,090
9/29/201448.4448.8348.2548.53360,038
9/26/201448.6149.2148.4349.07342,633
9/25/201448.7048.8348.2948.50356,577
9/24/201448.4048.9948.3348.87325,870
9/23/201448.6248.7448.3548.36309,122
9/22/201448.8349.0148.6848.81330,645
9/19/201449.4349.4848.9749.00517,386
9/18/201449.1549.4049.1549.31293,456
9/17/201449.0049.1748.8448.99319,133
9/16/201448.8249.1648.6749.00415,971
9/15/201448.8049.0448.7148.95347,309
9/12/201448.8649.0548.7648.81332,673
9/11/201448.8149.1848.8149.05326,620
9/10/201448.9849.3048.9049.00304,451
9/9/201449.1049.1648.7148.97388,704
9/8/201449.2449.3648.9949.29466,073
9/5/201449.7449.9049.1649.22610,579
9/4/201450.0050.2049.6249.67304,279
9/3/201450.4050.6549.9650.03283,091
9/2/201450.1450.7650.0650.32378,806
8/29/201450.0250.2249.8250.14194,821
8/28/201449.8950.2149.7049.93212,041
8/27/201449.9050.0249.7749.98154,530
8/26/201449.5749.8449.4949.82162,327
8/25/201449.6049.8949.4449.49348,084
8/22/201449.4849.9149.2549.43268,252
8/21/201449.2349.6449.1249.59268,362
8/20/201448.8349.0748.7249.02174,208
8/19/201448.9649.0048.6948.83191,585
8/18/201448.5748.8648.4448.77145,778
8/15/201448.6948.7248.0448.35209,546
8/14/201448.2648.4948.2148.47167,011
8/13/201448.2348.2948.0248.17144,173
8/12/201447.7548.1247.7048.00231,382
8/11/201447.6447.9747.5647.76233,310
8/8/201446.9947.5646.9947.47177,203
8/7/201447.4447.4746.9047.07299,030
8/6/201446.9147.4546.9147.30292,443
8/5/201447.0347.3146.9147.03310,166
8/4/201446.7547.2246.6447.11427,649
8/1/201446.6046.9246.5146.70566,800
7/31/201447.0247.2546.6846.68501,688
7/30/201447.4947.9747.1947.23428,809
7/29/201448.0648.1247.2247.24415,983
7/28/201447.8348.0047.6147.91311,712
7/25/201448.0148.1247.8647.94196,947
7/24/201448.2848.4748.0748.29198,542
7/23/201448.1648.3648.0148.30216,552
7/22/201448.3548.3848.0448.14188,479
7/21/201448.3048.4248.0148.33292,448
7/18/201448.2648.3547.9848.30291,007
7/17/201448.3848.5747.9948.05210,294
7/16/201448.9549.0048.3648.50475,774
7/15/201448.9349.2248.5948.81367,886
7/14/201449.3149.4348.8548.88305,932
7/11/201448.9949.1848.8949.04239,021
7/10/201448.4449.4048.3949.14443,511
7/9/201449.0349.0548.7848.91195,155
7/8/201448.7549.1148.5648.91360,299
7/7/201448.8648.8648.5948.67192,610
7/3/201448.8649.1448.7648.93189,133
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center