$45.89 +0.85 (%) HCI Group Inc - NYSE

Apr. 20, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCI historical data

Date Open High Low Close Volume
4/20/201545.3046.8245.3045.8961,069
4/20/20153.333.333.333.331,500
4/17/201546.6346.9044.1145.04112,476
4/17/20153.323.353.323.351,971
4/16/201546.5247.0646.1246.9742,889
4/16/20153.353.383.353.378,500
4/15/201547.2347.5346.4646.4763,006
4/15/20153.313.313.313.310
4/14/201546.9547.8046.2347.1465,400
4/14/20153.313.313.313.310
4/13/201547.1647.9446.6546.9078,424
4/13/20153.333.333.333.330
4/10/201546.3347.0446.1146.6142,818
4/10/20153.313.313.313.310
4/9/201546.4146.6946.1046.1255,022
4/9/20153.313.313.313.310
4/8/201546.1146.8346.0446.5572,259
4/8/20153.353.353.353.35600
4/7/201546.2247.1946.2146.3590,903
4/7/20153.343.343.343.34200
4/6/201546.2546.5246.0146.2052,571
4/6/20153.303.343.303.345,100
4/2/201547.3747.3746.2546.6158,476
4/2/20153.303.303.253.27600
4/1/201545.9347.7345.3247.16132,028
4/1/20153.353.353.353.35100
3/31/201543.7646.0343.7645.87132,075
3/31/20153.353.353.353.35100
3/30/201543.1145.1943.1044.37115,903
3/30/20153.343.343.343.34160
3/27/201543.6844.0642.6443.11109,871
3/27/20153.273.303.253.308,900
3/26/201544.9845.3443.3643.62100,769
3/26/20153.253.353.243.3562,480
3/25/201545.5345.5345.0045.2476,105
3/25/20153.093.353.093.2254,100
3/24/201545.4445.8645.3645.3860,938
3/24/20153.123.123.123.1212,500
3/23/201546.1546.6145.3845.57104,521
3/23/20153.123.123.123.120
3/20/201545.7646.0645.0246.05114,965
3/20/20153.123.123.123.12200
3/19/201544.9545.8444.6045.47102,693
3/19/20153.103.103.103.102,800
3/18/201546.2946.4645.1045.29123,425
3/18/20153.083.103.083.101,250
3/17/201548.9849.3846.0146.74198,049
3/17/20153.103.103.083.101,300
3/16/201548.7149.4448.7149.0078,676
3/16/20153.083.083.083.080
3/13/201548.5749.7848.2948.71117,416
3/13/20153.143.183.143.1815,900
3/12/201546.1948.5646.1148.5093,156
3/12/20153.093.093.083.08400
3/11/201544.9646.3144.7446.1294,111
3/11/20153.093.093.093.090
3/10/201546.6746.8844.6645.19113,408
3/10/20153.093.093.093.091,500
3/9/201547.7048.5846.9546.96116,636
3/9/20153.073.143.073.1416,200
3/6/201545.5048.2245.5047.46165,743
3/6/20153.103.103.103.101,100
3/5/201546.1947.5745.7946.78167,879
3/5/20153.073.073.073.070
3/4/201547.1447.2946.3846.50102,202
3/4/20153.083.083.063.06900
3/3/201548.0248.0246.4047.2396,013
3/3/20153.103.103.103.100
3/2/201547.4449.3947.3948.02201,924
3/2/20153.083.083.083.080
2/27/201547.6948.3647.2147.3280,131
2/27/20153.103.103.103.103,200
2/26/201546.4147.5646.1547.54150,736
2/26/20153.083.083.073.082,200
2/25/201546.3046.6446.0646.2697,180
2/25/20153.073.073.063.0714,700
2/24/201546.8546.9746.3446.4868,033
2/24/20153.103.103.073.0716,000
2/23/201546.8347.2346.6246.9356,023
2/23/20153.083.153.013.1019,691
2/20/201547.1647.2746.2246.9152,856
2/20/20152.693.192.673.05403,060
2/19/201546.3147.3646.1047.1146,599
2/19/20152.462.462.462.460
2/18/201546.4546.5945.6546.4764,645
2/18/20152.462.462.462.460
2/17/201549.9049.9046.6647.0093,448
2/17/20152.462.462.462.460
2/13/201549.3650.3849.3350.01119,075
2/13/20152.462.462.462.460
2/12/201548.6249.6048.4349.3045,152
2/12/20152.462.462.462.460
2/11/201547.8448.6247.6048.5488,104
2/11/20152.462.462.462.460
2/10/201547.6948.0647.2447.8561,730
2/10/20152.462.462.462.460
2/9/201548.4848.9447.2147.5039,270
2/9/20152.462.462.462.460
2/6/201548.6149.4148.0048.6451,360
2/6/20152.462.462.462.460
  • Showing 1-100 of 1,885 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center