$48.81 +0.02 (%) HCI Group Inc - NYSE

Oct. 24, 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
10/24/201448.6949.1848.6448.8165,842
10/24/20143.093.093.093.090
10/23/201448.7949.6048.6148.7987,245
10/23/20143.103.103.103.100
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
10/9/201443.3543.9342.8542.89144,834
10/9/20143.103.103.103.10800
10/8/201441.5843.3741.5843.24213,552
10/8/20143.103.103.103.1020
10/7/201441.2542.2941.0141.53170,797
10/7/20143.063.313.013.208,600
10/6/201439.6642.1939.6641.47344,684
10/6/20143.083.083.083.080
10/3/201437.0239.4736.9039.41165,750
10/3/20143.133.132.803.008,300
10/2/201435.3036.6935.3036.62159,034
10/2/20143.163.163.143.154,100
10/1/201435.9936.2435.3335.3699,087
10/1/20143.303.303.303.300
9/30/201436.0736.8635.6635.99142,443
9/30/20143.293.303.293.301,400
9/29/201436.6737.1835.9836.0594,653
9/29/20143.203.203.203.200
9/26/201436.4537.3536.1337.1168,076
9/26/20143.113.113.113.110
9/25/201436.7436.8536.1336.2870,609
9/25/20143.133.133.113.111,000
9/24/201436.4037.0036.4036.8078,919
9/24/20143.053.053.053.050
9/23/201437.5637.8536.4836.52100,352
9/23/20143.053.053.053.050
9/22/201437.9038.2237.3237.62107,734
9/22/20143.103.103.103.100
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
  • Showing 1-100 of 1,753 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center