$32.51 -0.35 (%) HCI Group Inc - NYSE

Feb. 8, 2016 | 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
2/8/201632.4732.7631.8632.51132,457
2/5/201632.3733.1832.0932.86155,654
2/4/201631.8232.3831.5432.0794,864
2/3/201632.4232.7531.6131.8089,440
2/2/201632.7933.1331.8332.2395,656
2/1/201633.1733.3332.1032.42123,404
1/29/201632.2333.3632.2333.25143,667
1/28/201631.8732.3731.7131.8680,511
1/27/201631.6232.0831.2931.46126,466
1/26/201631.2632.1330.9731.59196,991
1/25/201631.1631.2030.3430.95128,132
1/22/201630.6431.1030.2430.9269,918
1/21/201630.3430.8729.7529.87176,364
1/20/201629.7430.9429.3030.15206,548
1/19/201631.0031.0029.5230.02201,697
1/15/201631.2931.4629.8130.74173,362
1/14/201631.2932.5130.7832.25182,289
1/13/201631.8032.0630.4731.05169,892
1/12/201631.9832.1931.1731.53160,726
1/11/201631.8432.1831.3831.63209,892
1/8/201632.1232.7831.3931.40311,440
1/7/201632.4533.0532.2832.48145,959
1/6/201633.2633.4532.9233.0988,935
1/5/201633.7934.2233.1433.42104,141
1/4/201634.5034.5033.0233.35197,993
12/31/201536.0036.0034.6934.8594,718
12/30/201536.2336.4335.6035.66110,693
12/29/201535.3236.3835.2736.14142,689
12/28/201535.2136.1234.6535.1692,138
12/24/201535.0635.8035.0035.3065,741
12/23/201534.3734.8034.2634.78120,909
12/22/201533.5634.4533.5134.0997,471
12/21/201532.6833.3032.3433.27100,780
12/18/201533.0033.2832.3132.35282,035
12/17/201533.9534.5733.3033.48115,524
12/16/201533.4535.2033.0934.06271,816
12/15/201532.8433.1132.2932.64157,755
12/14/201534.1634.1832.5032.56194,283
12/11/201535.7936.0533.5634.06203,156
12/10/201536.4036.4635.8336.1698,660
12/9/201537.1937.7336.4236.49112,004
12/8/201537.8638.0937.2537.3959,359
12/7/201537.6637.9937.1037.8491,587
12/4/201537.7338.1637.2337.6451,804
12/3/201537.8638.5637.2237.56125,663
12/2/201538.4138.6737.7737.9280,860
12/1/201538.9439.3337.9938.1584,835
11/30/201537.8539.9537.7639.13185,664
11/27/201538.4938.5036.6137.27139,206
11/25/201538.7639.1338.5138.8964,794
11/24/201539.5239.6738.6038.7894,252
11/23/201539.1339.9939.0539.8474,200
11/20/201539.4140.1339.0839.2295,330
11/19/201540.6040.6038.8139.07103,294
11/18/201541.2241.2440.0140.2193,660
11/17/201541.4841.8740.6340.77118,343
11/16/201540.7041.3440.4141.18105,736
11/13/201540.6540.9140.1840.7171,649
11/12/201541.3141.3140.6140.7467,139
11/11/201541.3941.6141.0441.4177,676
11/10/201541.2341.4941.1141.3160,821
11/9/201542.0042.2541.0941.28118,356
11/6/201541.8042.3341.8042.1473,539
11/5/201539.9442.2739.8042.02191,177
11/4/201542.4042.5038.3139.76473,019
11/3/201543.9444.3042.6942.84260,636
11/2/201543.6444.6143.6444.17145,742
10/30/201544.5345.0143.5943.6159,411
10/29/201544.8345.5044.6344.6664,352
10/28/201543.8545.2843.8045.26114,566
10/27/201544.2944.5143.1543.8571,944
10/26/201544.3344.6143.7344.48124,964
10/23/201544.0544.7143.5944.2482,191
10/22/201543.7244.3543.4043.9898,765
10/21/201543.9044.1843.3543.45129,882
10/20/201540.4243.8640.1043.75418,003
10/19/201539.7039.9139.4439.75137,207
10/16/201539.7840.1739.3539.73191,631
10/15/201539.0039.6738.7939.63162,295
10/14/201539.8640.1938.5138.89281,848
10/13/201539.9540.5939.4439.6867,885
10/12/201540.0340.1839.7240.00128,177
10/9/201539.9840.2839.8939.9497,260
10/8/201541.0541.0539.9340.12110,094
10/7/201539.4941.7039.4941.18215,796
10/6/201539.1139.9039.0239.55143,133
10/5/201537.3839.4437.3839.25291,107
10/2/201537.0737.3036.2036.85142,696
10/1/201538.4438.4437.3537.4096,767
9/30/201538.4538.8937.9638.77153,446
9/29/201537.5738.2837.4738.07187,135
9/28/201538.1938.2137.4137.43109,299
9/25/201538.3338.7538.0538.3158,296
9/24/201538.1738.3337.7038.33155,793
9/23/201538.8039.3237.9938.22145,517
9/22/201539.2639.4338.6738.8270,648
9/21/201538.1339.8138.0939.61105,716
9/18/201539.3939.7237.9138.13102,893
9/17/201539.0140.0039.0139.8689,510
9/16/201538.3239.1338.1239.0160,274
  • Showing 1-100 of 1,931 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center