HCC Insurance Holdings Inc $49.00

up +0.05


16/9/2014 04:03 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
9/16/201448.8249.1648.6749.00414,263
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
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
Trading Center