$77.42 0.00 (%) HCC Insurance Holdings Inc - NYSE

Sep. 4, 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
9/4/201577.3977.5177.3877.421,723,808
9/3/201577.4777.5577.4177.421,265,644
9/2/201577.3677.5977.2777.501,448,982
9/1/201577.2377.3577.2277.291,220,567
8/31/201577.2677.3877.2677.271,082,868
8/28/201577.3077.3477.2177.23767,972
8/27/201577.1577.4177.1577.351,544,065
8/26/201577.3777.3777.0477.112,179,968
8/25/201577.8377.8377.0977.123,449,296
8/24/201577.3077.3976.7377.014,187,567
8/21/201577.4177.4677.3877.382,039,954
8/20/201577.3677.4777.3277.441,259,653
8/19/201577.4077.4477.3877.391,066,249
8/18/201577.3877.4577.3877.41629,553
8/17/201577.3077.4277.2977.38995,743
8/14/201577.3377.3577.2677.301,886,099
8/13/201577.3077.3677.2877.31857,805
8/12/201577.2677.3777.2677.29693,871
8/11/201577.2677.3577.2577.26594,715
8/10/201577.3277.3877.2477.25778,598
8/7/201577.2777.3377.1977.29876,063
8/6/201577.3377.3677.2377.26861,997
8/5/201577.3677.4177.2877.30684,058
8/4/201577.2877.4077.2477.33502,791
8/3/201577.3177.3377.1977.32544,006
7/31/201577.2477.3177.1677.16742,416
7/30/201577.2077.2977.2077.21685,783
7/29/201577.2077.2577.1477.191,368,931
7/28/201577.2077.2577.1577.25775,320
7/27/201577.1777.2577.1677.18976,601
7/24/201577.1577.2977.1177.20755,532
7/23/201577.1977.9977.1077.161,057,011
7/22/201577.2377.2977.0477.13717,336
7/21/201577.4677.4677.1877.201,068,879
7/20/201577.3677.3777.2577.29609,180
7/17/201577.4177.4277.2877.36642,759
7/16/201577.3877.4577.3077.44667,908
7/15/201577.3877.5177.2977.39322,621
7/14/201577.3477.3977.2677.35463,284
7/13/201577.3577.4277.2677.351,042,094
7/10/201577.3877.3877.1377.331,088,205
7/9/201577.2577.3477.1277.16558,842
7/8/201577.1577.2077.0377.071,021,086
7/7/201577.0877.4476.9177.371,060,899
7/6/201576.9677.1676.9677.031,047,913
7/2/201577.0977.1076.9676.99677,538
7/1/201577.0577.1776.9077.071,208,592
6/30/201576.9977.0376.8176.842,182,742
6/29/201576.9777.0676.8076.801,440,778
6/26/201577.2177.2877.1477.152,279,663
6/25/201577.2377.2877.1877.202,131,156
6/24/201577.2577.2777.1877.221,505,375
6/23/201577.1777.2877.1477.281,695,571
6/22/201577.1977.2477.1377.15858,218
6/19/201577.2077.2077.1277.131,289,632
6/18/201577.1877.2577.1477.141,445,583
6/17/201577.1677.2277.1377.221,732,902
6/16/201577.1677.2577.1377.142,489,033
6/15/201577.1377.3177.1077.212,003,786
6/12/201577.1577.2577.1277.202,381,236
6/11/201577.3077.3577.1277.135,517,200
6/10/201576.9677.4076.8977.3520,092,390
6/9/201556.8756.9456.6356.69475,133
6/8/201557.4057.7456.8956.89327,720
6/5/201557.3557.5357.1057.31327,779
6/4/201557.5057.5857.0757.17320,462
6/3/201557.5157.9357.3357.75211,592
6/2/201557.1657.4556.9457.28208,938
6/1/201557.3557.5356.9757.25184,183
5/29/201557.5157.7256.9557.18365,395
5/28/201557.1957.5857.0057.50267,106
5/27/201557.0557.5557.0057.37370,102
5/26/201557.4657.6156.8856.96487,364
5/22/201557.7858.0057.2157.64284,774
5/21/201558.0658.3457.8957.91258,971
5/20/201558.1258.3457.7758.21205,408
5/19/201558.0558.2257.8758.01263,386
5/18/201557.5957.9857.4857.91322,150
5/15/201557.9458.0757.5257.58184,783
5/14/201557.7358.0457.4057.94249,563
5/13/201557.1757.5057.0657.42174,263
5/12/201557.2357.2356.7257.08288,203
5/11/201557.6957.9757.3557.39298,288
5/8/201558.0058.0057.4557.85375,492
5/7/201557.5657.8757.3257.69249,522
5/6/201557.5557.6357.1957.55251,700
5/5/201557.8158.0857.3157.55329,200
5/4/201557.3558.0657.3157.89284,865
5/1/201557.3357.5357.0557.18312,941
4/30/201557.3057.5856.8556.96477,535
4/29/201558.6158.6157.3457.51306,372
4/28/201557.3657.8557.1057.82279,597
4/27/201557.8757.9857.2057.50248,449
4/24/201558.0958.3257.6857.81296,474
4/23/201557.7958.1357.5058.00269,923
4/22/201558.0258.3557.4357.88583,611
4/21/201558.3958.6158.0058.04350,622
4/20/201558.2158.4457.8458.33175,197
4/17/201557.9158.0757.6557.91430,435
4/16/201558.2358.4557.8758.31271,492
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!