$37.62 -0.75 (%) HCI Group Inc - NYSE

Sep. 22, 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
9/22/201437.9038.2237.3237.62107,734
9/22/20143.253.253.253.250
9/19/201439.5439.5438.0238.37222,376
9/19/20143.233.253.233.251,000
9/18/201439.2639.7739.0939.4445,736
9/18/20143.203.203.203.20700
9/17/201439.6839.8039.0939.2355,016
9/17/20143.103.103.103.10500
9/16/201439.8040.0939.5839.7042,538
9/16/20143.023.023.023.02241
9/15/201440.2040.2339.7940.0084,568
9/15/20143.153.153.153.150
9/12/201440.8040.9340.1040.2452,831
9/12/20143.103.103.103.100
9/11/201440.5941.1840.5040.9364,983
9/11/20143.113.113.103.101,300
9/10/201440.5940.9040.4240.6751,768
9/10/20143.113.113.113.110
9/9/201442.0742.1540.6340.74110,943
9/9/20143.103.103.103.100
9/8/201442.6342.6341.9442.1568,339
9/8/20143.103.103.103.100
9/5/201442.6442.9742.4042.6861,421
9/5/20143.193.253.193.253,400
9/4/201443.2443.6042.5442.7185,047
9/4/20143.103.103.103.1040
9/3/201443.4044.0043.2143.2490,049
9/3/20143.043.053.043.05600
9/2/201442.0543.1542.0243.0676,733
9/2/20143.303.303.053.0515,000
8/29/201441.8742.2041.5642.11115,950
8/29/20143.303.303.303.300
8/28/201441.4942.1641.1441.6569,045
8/28/20143.303.303.303.3010,100
8/27/201441.8941.8941.5941.6738,729
8/27/20143.203.203.203.200
8/26/201441.8141.9441.5141.7183,686
8/26/20143.203.203.203.200
8/25/201441.6941.9041.6041.6576,570
8/25/20143.253.253.253.251,500
8/22/201441.7141.8041.3141.5152,254
8/22/20143.253.253.253.252,250
8/21/201441.3842.0040.8241.72178,846
8/21/20143.243.243.243.240
8/20/201441.0941.4040.8841.3061,848
8/20/20143.223.253.223.255,700
8/19/201441.3041.7240.8141.30104,175
8/19/20143.203.203.203.200
8/18/201440.5741.3040.3741.14112,688
8/18/20143.223.223.223.221,800
8/15/201440.6940.9639.9240.5792,739
8/15/20143.193.203.193.192,300
8/14/201440.2540.4840.1140.3170,699
8/14/20143.203.203.203.20100
8/13/201439.9440.3039.7440.25172,171
8/13/20143.173.173.173.170
8/12/201440.1440.2539.8039.9876,305
8/12/20143.173.173.173.170
8/11/201440.0040.6939.6540.4396,377
8/11/20143.203.203.203.20300
8/8/201439.5939.9639.0139.8987,078
8/8/20143.153.203.153.2013,365
8/7/201440.9640.9639.2939.42132,392
8/7/20143.063.153.053.151,788
8/6/201438.9041.3638.9040.87149,603
8/6/20143.053.053.053.0554
8/5/201439.4739.5439.2539.36132,911
8/5/20143.053.053.053.050
8/4/201439.7539.7539.1639.56126,663
8/1/201440.0040.0039.6439.76130,898
8/1/20143.113.123.113.123,000
7/31/201440.5540.7039.8639.90160,204
7/31/20143.143.143.143.14100
7/30/201442.6042.6541.0941.24164,280
7/30/20143.053.053.053.050
7/29/201442.4342.6142.1942.55140,452
7/29/20143.053.053.053.050
7/28/201443.0743.3142.2842.51117,796
7/28/20143.053.053.053.050
7/25/201442.9343.3442.8643.1174,580
7/25/20143.103.153.103.151,068
7/24/201443.0343.6442.8743.35124,173
7/24/20143.113.113.113.110
7/23/201442.9943.1342.7243.0274,948
7/23/20143.103.103.103.100
7/22/201441.4042.6841.3042.61135,872
7/22/20143.083.083.083.080
7/21/201440.5641.3340.3641.3172,844
7/21/20143.073.073.073.070
7/18/201440.3940.8540.1840.81107,154
7/18/20143.103.103.103.100
7/17/201440.3040.5540.0940.35118,680
7/17/20143.063.163.013.102,235
7/16/201440.5040.7040.2540.64126,773
7/16/20143.073.073.073.070
7/15/201440.0440.3739.9540.3187,339
7/15/20143.063.063.063.060
7/14/201439.5640.3239.5140.19165,822
7/14/20143.003.053.003.052,137
7/11/201439.2039.3838.9839.1952,077
  • Showing 1-100 of 1,727 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center