$43.11 -0.51 (%) HCI Group Inc - NYSE

Mar. 27, 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
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
2/5/201548.0248.6147.7648.4957,021
2/5/20152.462.462.462.460
2/4/201547.6548.9247.6548.2878,593
2/4/20152.452.452.452.450
2/3/201546.4147.9946.4047.9982,144
2/3/20152.452.452.452.45205
2/2/201546.5246.5745.0746.30118,861
2/2/20152.452.452.452.450
1/30/201546.3146.6345.7446.21148,243
1/30/20152.452.452.452.450
1/29/201546.1846.9246.0546.6061,846
1/29/20152.452.452.452.450
1/28/201546.6147.1445.9146.2097,628
1/28/20152.452.452.452.450
1/27/201546.2946.7146.1046.56101,524
1/27/20152.452.452.452.450
1/26/201546.1247.0045.5046.9498,499
1/26/20152.322.322.322.320
1/23/201546.8046.9645.8746.1765,710
1/23/20152.452.452.452.450
1/22/201546.3847.0045.9646.5888,116
1/22/20152.452.452.452.450
1/21/201545.5046.2445.5046.0082,610
1/21/20152.322.322.322.3247
1/20/201546.6246.6245.6345.7879,614
1/20/20152.452.452.452.450
1/19/20152.552.552.552.550
1/16/201545.2846.6945.2846.6259,140
1/16/20152.812.812.782.801,379
1/15/201546.1246.1945.0345.23102,138
  • Showing 1-100 of 1,871 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center