HCC Insurance Holdings Inc $45.40

down -0.05


17/4/2014 06:40 PM  |  NYSE : HCC  
Industries : Insurance / Property & Casualty Insurance
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCC historical data

Date Open High Low Close Volume
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
3/10/201445.4345.5045.1245.30330,973
3/7/201445.4045.6445.2045.57404,201
3/6/201444.8745.2244.7945.22336,968
3/5/201444.4544.8444.3044.77408,825
3/4/201444.2544.5244.2444.46463,300
3/3/201443.7443.9143.5043.67340,867
2/28/201443.8444.3143.7643.90440,586
2/27/201443.5643.8743.4843.79250,710
2/26/201443.7543.8243.4043.59333,149
2/25/201443.8244.0043.6343.68295,029
2/24/201443.6844.1043.6843.80297,842
2/21/201443.7343.9343.5043.73251,967
2/20/201443.5043.7543.1243.71264,237
2/19/201443.8244.0343.3943.42539,988
2/18/201443.8944.0743.6143.92288,101
2/14/201443.5743.9943.4543.83241,870
2/13/201443.2344.0042.9743.56745,863
2/12/201442.8743.7742.5843.47769,485
2/11/201442.3842.7542.0842.69397,501
2/10/201442.1142.2841.9042.22323,509
2/7/201441.8242.1941.8242.12578,906
2/6/201442.1042.1041.6741.76584,141
2/5/201441.6942.1541.6941.88571,460
2/4/201441.5741.8541.1941.69979,677
2/3/201442.9143.0341.2941.32911,311
1/31/201442.4643.2442.4342.91453,536
1/30/201443.1043.2442.8943.10270,956
1/29/201442.9643.4142.7642.80412,121
1/28/201443.0443.2742.7943.27550,521
1/27/201443.0543.4042.8642.88349,690
1/24/201443.8143.8143.1043.11449,708
1/23/201444.4344.4643.9244.04408,103
1/22/201444.8644.8644.5244.73352,462
1/21/201445.2745.3744.8444.87249,278
1/17/201445.3545.4045.0145.01208,522
1/16/201445.4545.5745.2745.33231,676
1/15/201445.2545.5645.1045.53344,169
1/14/201444.7545.1644.5045.11279,521
1/13/201445.0045.0144.4544.50328,300
1/10/201444.7345.0244.3645.01346,935
1/9/201444.9945.0044.1244.60768,420
1/8/201444.7344.9944.6244.90384,038
1/7/201444.8245.0144.5244.84609,312
1/6/201445.3845.4744.7044.81500,277
1/3/201445.2045.3745.0945.20313,648
1/2/201446.1446.1445.2045.26335,472
12/31/201345.8946.1745.8146.14302,572
12/30/201345.6245.8145.4545.79402,845
12/27/201345.7745.9045.4945.66404,979
12/26/201346.0246.2445.5745.84565,814
12/24/201345.6245.9645.5645.96144,262
12/23/201345.8945.9245.5845.59336,677
12/20/201345.4545.8445.3645.69503,840
12/19/201345.8446.0445.2645.31424,355
12/18/201345.5846.0445.2046.01322,378
12/17/201345.3945.7445.0945.41313,741
12/16/201345.2745.5745.2145.41443,742
12/13/201345.0045.3144.8045.30575,371
12/12/201344.8945.0744.6744.76452,221
12/11/201345.6445.6944.9644.99453,322
12/10/201345.4345.8345.4045.59214,782
12/9/201345.9846.0645.4145.61416,633
12/6/201345.4646.0845.3645.91192,708
12/5/201345.3045.3844.9845.16390,769
12/4/201345.3545.7944.9745.44405,356
12/3/201345.4545.7645.1945.52257,055
12/2/201345.9646.2545.4845.65303,673
11/29/201346.1746.3545.7145.98154,352
11/27/201346.0246.1645.7846.13177,858
11/26/201345.9446.1245.7745.95236,413
11/25/201346.2246.3845.8145.95208,969
11/22/201345.7146.1545.6946.13244,675
Trading Center