$55.88 -0.01 (%) HCC Insurance Holdings Inc - NYSE

Feb. 27, 2015 | 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
2/27/201555.9056.1955.7455.88217,882
2/26/201556.0256.0955.8555.89371,122
2/25/201556.3056.4056.0356.14260,326
2/24/201556.3356.5855.9456.20401,690
2/23/201556.3556.3555.7856.26260,736
2/20/201555.6656.3655.3156.35365,925
2/19/201555.7356.0055.3055.87329,650
2/18/201555.6855.9755.4455.82364,070
2/17/201555.8756.2355.4955.68438,073
2/13/201555.3355.5255.1655.48459,578
2/12/201556.3356.3355.3755.54491,840
2/11/201555.0055.8854.5855.72348,305
2/10/201555.5255.9455.0455.31369,869
2/9/201555.3555.5954.9355.14349,096
2/6/201556.2356.5555.4855.67340,788
2/5/201554.9256.3554.7156.17556,812
2/4/201554.8155.3154.8154.92287,401
2/3/201554.2155.0054.2055.00379,290
2/2/201553.5453.9552.7553.85477,057
1/30/201553.6753.9353.2053.34360,354
1/29/201553.8454.2253.3954.10224,484
1/28/201554.7554.7553.6853.74386,439
1/27/201554.2254.6253.8754.41182,557
1/26/201554.2554.6954.0854.67346,391
1/23/201554.8654.8654.1954.25226,050
1/22/201554.0454.8853.5454.87404,822
1/21/201553.4253.6552.8853.59266,205
1/20/201553.7853.9252.8553.26286,169
1/16/201552.9753.8452.8653.80197,948
1/15/201553.0253.3852.6053.00233,444
1/14/201552.9753.4952.6652.98290,607
1/13/201553.5954.3553.0053.50346,560
1/12/201553.5253.7052.9553.12309,689
1/9/201554.1154.1453.2553.40256,828
1/8/201553.6854.2553.5353.96383,058
1/7/201552.6753.2852.1653.25472,714
1/6/201552.9053.1451.9052.25394,963
1/5/201552.9352.9652.6352.79480,960
1/2/201553.6353.9952.9353.23229,761
12/31/201454.3754.5853.5153.52287,747
12/30/201454.2654.5753.9654.36203,755
12/29/201454.0754.9653.9254.49279,664
12/26/201454.2654.4353.8654.20207,764
12/24/201453.8954.2053.6654.01171,838
12/23/201454.0054.1053.7853.85353,017
12/22/201453.8453.9753.5953.74338,641
12/19/201453.2953.9153.0053.821,140,473
12/18/201453.3753.3752.5853.22472,139
12/17/201452.4753.0952.1153.07431,714
12/16/201452.0652.7451.8352.22388,175
12/15/201452.6852.9151.9052.22415,080
12/12/201452.9353.1552.5052.54269,272
12/11/201453.1953.8453.1653.43231,686
12/10/201453.9754.2853.1053.14163,642
12/9/201453.9954.3453.5054.07355,687
12/8/201453.5554.5753.5454.30387,785
12/5/201453.4553.7053.4553.56217,896
12/4/201453.3353.4652.9853.37215,143
12/3/201453.1453.4553.0153.28185,668
12/2/201452.8753.3652.7253.14207,208
12/1/201452.9353.0252.6652.91304,634
11/28/201453.1153.6053.0253.07142,677
11/26/201453.0753.2552.8453.06186,127
11/25/201453.0853.3852.8652.99214,889
11/24/201452.9453.1852.9453.10277,375
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center