HCC Insurance Holdings Inc $46.68

down -0.55


31/7/2014 04:04 PM  |  NYSE : HCC  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCC historical data

Date Open High Low Close Volume
7/31/201447.0247.2546.6846.68489,701
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
7/2/201449.1149.2248.6248.76261,169
7/1/201449.0149.5848.7949.20511,679
6/30/201448.5048.9748.2848.94477,947
6/27/201447.9648.5047.9248.49449,718
6/26/201448.5648.5648.0148.21191,103
6/25/201447.9948.6547.9248.59440,604
6/24/201448.1948.3847.9548.07244,812
6/23/201448.1948.3647.9848.20193,893
6/20/201448.3448.3548.0848.19341,604
6/19/201447.9848.2447.7948.22180,914
6/18/201447.9648.0447.6147.92205,222
6/17/201447.4148.2947.4047.97447,568
6/16/201447.4747.6047.3447.46158,500
6/13/201447.6847.9747.5347.54212,058
6/12/201447.7847.9647.6647.69234,525
6/11/201447.8548.0347.7647.85199,110
6/10/201447.7548.0147.7047.98167,072
6/9/201447.8148.0347.6847.84267,488
6/6/201447.8148.0647.6247.82267,541
6/5/201447.3647.7747.1747.76244,163
6/4/201446.9947.4246.9647.28409,691
6/3/201446.9347.1946.8547.17213,083
6/2/201447.0747.2246.6746.99183,200
5/30/201447.0347.1146.8646.98268,185
5/29/201447.0147.2546.8347.07191,118
5/28/201446.8847.0246.5846.86227,225
5/27/201446.7946.9646.6746.83182,150
5/23/201446.5146.8446.3746.68202,012
5/22/201446.6446.7146.3146.53229,314
5/21/201446.3646.7346.3446.55284,357
5/20/201446.2546.3845.9446.21256,902
5/19/201445.8746.2945.8146.26416,604
5/16/201446.0446.2245.7545.95412,961
5/15/201446.2346.3045.6546.07233,444
5/14/201446.7046.7046.2746.43211,813
5/13/201446.8246.8446.5446.70188,342
5/12/201446.6746.9246.6046.75358,848
5/9/201446.3746.4546.0546.42518,659
5/8/201446.6947.1246.4846.51313,572
5/7/201446.3046.7146.1146.70324,821
5/6/201446.6546.6546.1246.12278,311
5/5/201446.4346.8746.1246.81345,252
5/2/201446.5446.9546.4946.59325,974
5/1/201446.0546.7145.6546.54513,549
4/30/201445.8545.9845.1845.94435,971
4/29/201445.6545.7545.3045.46528,327
4/28/201445.7245.8045.0445.49383,133
4/25/201445.5645.8645.2945.54376,782
4/24/201445.7345.9745.5045.81336,913
4/23/201445.2945.6044.9545.55216,506
4/22/201445.2445.5145.1445.33218,831
4/21/201445.3445.4345.1145.21268,633
4/17/201445.4245.5145.2545.40215,459
4/16/201445.4545.5845.3145.45231,436
4/15/201444.8445.2844.7945.20369,129
4/14/201445.1545.3244.6644.85335,595
4/11/201444.1744.8944.1744.82798,206
4/10/201444.9945.0744.4244.44342,962
4/9/201444.9345.1144.6845.06320,622
4/8/201444.5844.9544.4644.81393,917
4/7/201445.0245.0344.5644.58373,000
4/4/201445.6045.7745.0345.08349,447
4/3/201445.4545.5245.1945.50323,795
4/2/201445.1645.5045.1645.42258,006
4/1/201445.5045.5045.2045.35619,326
3/31/201445.3345.5245.1545.49476,862
3/28/201445.0745.3344.9945.12433,754
3/27/201445.0445.1844.7345.15661,644
3/26/201445.3445.5944.9945.01419,503
3/25/201445.0845.2644.9045.13349,133
3/24/201445.1845.2444.7244.87424,409
3/21/201445.1145.5544.9344.98651,738
3/20/201444.6645.1844.5345.00494,554
3/19/201444.9945.2244.6244.77313,050
3/18/201445.0345.2444.9645.07546,852
3/17/201444.8045.2944.7244.95389,908
3/14/201444.6545.0944.6544.79242,286
3/13/201445.1545.2244.6244.71338,332
3/12/201444.8445.2644.6645.04378,988
3/11/201445.3745.3744.8945.11501,948
Trading Center