$45.97 +0.97 (%) HCI Group Inc - NYSE

Dec. 19, 2014 | 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
12/19/201445.1246.6345.0445.97307,900
12/19/20143.013.013.013.010
12/18/201444.5246.3244.1745.00207,783
12/18/20143.013.013.013.010
12/17/201441.3143.9941.3143.91129,659
12/17/20143.013.013.013.010
12/16/201441.3142.3441.3141.75142,975
12/16/20143.013.013.013.010
12/15/201443.0143.1640.7641.28150,913
12/15/20143.013.013.013.010
12/12/201442.8143.8642.4443.14123,668
12/12/20142.602.602.602.600
12/11/201443.9144.8443.0043.13117,749
12/11/20142.602.602.602.600
12/10/201443.6444.9543.5243.84149,700
12/10/20142.903.042.903.043,500
12/9/201442.1043.6341.8443.59123,381
12/9/20142.992.992.952.955,000
12/8/201440.9043.3540.6742.67166,023
12/8/20142.753.052.753.051,900
12/5/201441.3642.0040.6440.97151,300
12/5/20143.013.023.013.021,300
12/4/201441.4141.8741.0241.25116,781
12/4/20143.023.023.013.013,900
12/3/201440.2541.6840.2441.46106,834
12/3/20143.003.053.003.053,300
12/2/201440.1840.7340.0540.3197,783
12/2/20143.053.053.053.05600
12/1/201440.3940.4639.7540.24163,302
12/1/20143.043.043.043.040
11/28/201441.5741.7740.4040.4355,699
11/28/20143.043.043.043.040
11/27/20143.043.043.043.041,000
11/26/201441.9542.2941.5041.8394,438
11/26/20143.023.023.023.020
11/25/201441.8942.4941.7241.9369,399
11/25/20143.013.013.013.010
11/24/201441.3941.9441.2841.91110,496
11/24/20143.023.023.013.01300
11/21/201441.0641.6940.8341.40132,775
11/21/20143.013.023.013.021,200
11/20/201439.9640.8439.9640.64125,170
11/20/20143.023.023.023.020
11/19/201439.9540.6739.6440.09194,130
11/19/20143.043.043.043.04365
11/18/201442.5042.8940.6340.87229,100
11/18/20143.023.023.023.020
11/17/201442.8743.2542.5042.56159,438
11/17/20143.053.053.053.055,000
11/14/201441.7043.0541.6443.04189,351
11/14/20143.013.053.013.042,600
11/13/201441.9642.7941.5641.80107,593
11/13/20143.043.053.043.055,700
11/12/201443.7043.7341.7541.97311,010
11/12/20143.003.002.993.00475
11/11/201443.9244.5243.4943.72242,398
11/11/20143.013.013.013.010
11/10/201442.9143.9742.3243.91315,921
11/10/20143.013.013.013.010
11/7/201447.4247.4241.5043.11709,785
11/7/20143.033.032.803.0013,600
11/6/201449.2349.5648.6748.89178,952
11/6/20143.013.013.013.010
11/5/201448.8649.8548.5849.51195,670
11/5/20143.013.013.013.010
11/4/201449.4750.2748.9149.29101,227
11/4/20143.013.013.013.010
11/3/201450.6951.0849.7549.8879,175
11/3/20143.013.013.013.0137
10/31/201449.7351.2549.4550.84149,286
10/31/20143.013.013.013.010
10/30/201449.8550.4248.7548.96123,355
10/30/20143.013.013.013.010
10/29/201450.7551.4449.1149.86124,307
10/29/20143.013.013.013.010
10/28/201449.6951.0649.5750.75200,643
10/28/20143.013.013.013.010
10/27/201448.8349.6948.7049.54121,818
10/27/20143.083.103.073.104,700
10/24/201448.6949.1848.6448.8165,842
10/24/20143.093.093.093.090
10/23/201448.7949.6048.6148.7987,245
10/23/20143.093.093.093.090
10/22/201449.7749.9048.2048.54132,954
10/22/20143.093.103.093.101,700
10/21/201448.7149.9548.2649.42145,666
10/21/20143.103.103.103.10150
10/20/201446.6048.3046.6048.20215,502
10/20/20143.083.083.083.081,000
10/17/201447.2047.2046.0146.60172,206
10/17/20143.103.103.103.10800
10/16/201444.9246.8344.7646.80186,642
10/16/20143.103.103.103.100
10/15/201445.0045.7544.5545.38254,051
10/15/20143.143.153.103.101,300
10/14/201444.5345.7944.1545.36162,911
10/14/20143.103.103.103.10640
10/13/201444.2844.8344.1044.25137,063
10/10/201442.7044.6241.9044.00145,342
10/10/20143.103.103.103.100
  • Showing 1-100 of 1,799 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center