$35.40 +0.63 (%) HCI Group Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCI historical data

Date Open High Low Close Volume
12/9/201634.7735.4534.7035.4063,811
12/8/201634.3934.7833.8534.7771,533
12/7/201633.4934.4433.4934.2258,342
12/6/201632.7333.8232.7333.5754,515
12/5/201632.6033.0232.4032.7172,691
12/2/201632.6232.8132.2832.3539,465
12/1/201632.4032.9532.4032.8447,502
11/30/201633.6033.6032.3232.3447,610
11/29/201633.5433.9033.1633.65107,250
11/28/201633.4133.5433.0633.5476,136
11/25/201633.2533.5233.0033.4527,775
11/23/201632.8533.2932.4533.0892,776
11/22/201632.1533.0032.1532.9460,759
11/21/201631.8432.0631.6732.0465,124
11/18/201631.8432.3031.6531.9598,271
11/17/201631.7832.0331.5731.6758,997
11/16/201631.4231.9630.2231.6761,675
11/15/201633.0133.2231.8831.97110,303
11/14/201632.6633.9232.5033.27266,282
11/11/201630.9432.9330.8632.48150,399
11/10/201630.1631.4829.4731.12122,391
11/9/201628.3230.0328.2029.93156,119
11/8/201627.8928.6727.6228.5858,317
11/7/201628.2628.7727.9328.0997,103
11/4/201628.3530.6026.2927.93410,206
11/3/201626.4926.6225.5025.78119,480
11/2/201625.9526.7825.9226.52122,474
11/1/201627.0027.1025.7526.1087,563
10/31/201626.4127.3026.3027.1181,801
10/28/201626.9127.2125.9426.46143,712
10/27/201627.1227.1726.6626.7964,657
10/26/201627.7028.0727.1827.2960,257
10/25/201628.0128.3127.6527.8362,886
10/24/201628.1428.6527.9627.9755,988
10/21/201628.3028.5727.7827.87114,189
10/20/201628.8128.9228.4428.5165,209
10/19/201628.8329.0328.3628.9692,117
10/18/201629.4429.4429.0129.0357,129
10/17/201628.8129.4028.8129.1458,123
10/14/201629.3429.3928.6028.7465,684
10/13/201629.1229.8628.9528.99119,671
10/12/201629.4730.2529.0429.39102,387
10/11/201627.9530.4627.9029.27367,606
10/10/201628.9729.3828.0228.04133,428
10/7/201628.0029.8227.7828.93481,893
10/6/201628.9228.9224.3525.44753,462
10/5/201629.8929.9529.0029.09100,930
10/4/201630.5530.8329.2429.8099,042
10/3/201630.3630.7930.3630.6253,252
9/30/201630.4530.9030.3030.3660,518
9/29/201630.6730.9630.0630.2548,594
9/28/201630.3631.1730.0430.8063,463
9/27/201630.1930.4730.1030.2738,838
9/26/201630.7430.9730.1430.1645,908
9/23/201630.8531.1830.5130.7683,209
9/22/201631.0431.2030.8531.02160,978
9/21/201630.9031.0930.6230.7757,471
9/20/201631.0231.0430.5730.7280,625
9/19/201630.4431.0230.4230.8287,333
9/16/201630.5930.6830.2130.3792,435
9/15/201631.1531.4830.6430.6958,931
9/14/201631.5631.6731.0231.2249,508
9/13/201631.6632.5231.2031.40140,014
9/12/201631.3032.1631.0132.0096,611
9/9/201632.4232.4231.3131.3269,712
9/8/201632.8733.0432.3132.5477,867
9/7/201632.3832.9932.3432.8247,277
9/6/201631.6932.4831.6932.3945,278
9/2/201631.1031.7430.3931.60189,542
9/1/201631.7131.7830.8731.11105,108
8/31/201631.9132.0231.4031.7982,896
8/30/201631.4431.9331.1731.7850,717
8/29/201631.6131.7031.2031.3647,222
8/26/201631.3231.7431.0831.4648,710
8/25/201630.9731.3830.8131.3087,911
8/24/201631.6831.6830.6630.9383,311
8/23/201631.1731.9430.9731.66101,103
8/22/201631.0331.2530.7730.9689,249
8/19/201631.2831.2830.9231.0183,782
8/18/201630.8431.4030.6631.3768,320
8/17/201630.5030.8130.4030.7195,987
8/16/201631.2331.5930.6430.92104,101
8/15/201631.2431.9330.8931.1961,372
8/12/201631.8932.1031.4631.4889,877
8/11/201632.5832.7231.7931.82110,562
8/10/201632.8332.9832.4832.5681,854
8/9/201632.2232.7831.8232.71110,317
8/8/201631.8232.2831.6732.1871,972
8/5/201631.2731.9531.1231.6797,148
8/4/201629.4631.3729.4631.08118,869
8/3/201629.0030.6229.0029.64184,710
8/2/201630.1430.3929.6329.7777,013
8/1/201630.1730.6130.0530.2254,495
7/29/201630.3530.5030.0030.1699,153
7/28/201630.2630.6030.0130.3692,879
7/27/201629.5330.2729.5330.1998,164
7/26/201629.5329.8829.3529.4654,379
7/25/201629.3529.6929.2829.3870,107
7/22/201629.0929.6728.9429.4936,898
7/21/201629.0029.3228.7728.9644,045
  • Showing 1-100 of 1,931 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center