$42.87 +0.52 (%) HCI Group Inc - NYSE

May. 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
5/26/201543.6543.8042.0042.35122,882
5/26/20153.403.403.403.405,000
5/25/20153.403.403.403.400
5/22/201543.5544.0943.4643.8047,912
5/22/20153.403.403.403.400
5/21/201544.4644.5343.2843.45112,661
5/21/20153.403.403.403.403,000
5/20/201544.4344.6944.1544.4662,349
5/20/20153.403.403.403.401,000
5/19/201544.4144.8744.0444.4581,296
5/19/20153.403.403.403.400
5/18/201544.6644.8943.9644.4152,264
5/15/201544.7645.0144.3644.8959,404
5/15/20153.393.393.393.390
5/14/201545.1945.4644.6044.7661,672
5/14/20153.393.393.393.39600
5/13/201544.4345.5344.0945.1292,961
5/13/20153.393.393.393.390
5/12/201545.8045.8144.1144.57118,957
5/12/20153.403.403.403.400
5/11/201546.4347.1045.8545.8890,907
5/11/20153.403.403.403.407,100
5/8/201547.5647.6346.1346.3655,338
5/8/20153.403.403.403.400
5/7/201546.4947.4946.2247.35101,048
5/7/20153.403.403.403.400
5/6/201546.1946.6945.9346.67117,000
5/6/20153.393.393.393.390
5/5/201546.8447.2445.7946.20146,585
5/5/20153.393.393.393.390
5/4/201546.6147.0845.0047.00184,405
5/4/20153.413.433.403.4014,480
5/1/201546.8047.1344.7046.42179,941
5/1/20153.413.413.413.4114,107
4/30/201544.5045.3543.0043.58132,458
4/30/20153.413.423.413.426,200
4/29/201544.3144.5943.8944.0161,066
4/29/20153.413.413.413.411,700
4/28/201545.0845.0843.7344.7086,918
4/28/20153.453.453.453.450
4/27/201546.6946.7144.5045.02108,452
4/27/20153.443.453.443.455,700
4/24/201545.8147.0445.4546.7155,031
4/24/20153.413.413.413.412,000
4/23/201546.4046.6945.7846.0040,788
4/23/20153.373.403.373.3974,100
4/22/201545.6446.7344.7946.4055,280
4/22/20153.323.333.323.332,200
4/21/201546.2346.3445.2745.3241,987
4/21/20153.333.333.333.330
4/20/201545.3046.8245.3045.8961,069
4/20/20153.333.333.333.331,500
4/17/201546.6346.9044.1145.04112,476
4/17/20153.323.353.323.351,971
4/16/201546.5247.0646.1246.9742,889
4/16/20153.353.383.353.378,500
4/15/201547.2347.5346.4646.4763,006
4/15/20153.313.313.313.310
4/14/201546.9547.8046.2347.1465,400
4/14/20153.313.313.313.310
4/13/201547.1647.9446.6546.9078,424
4/13/20153.333.333.333.330
4/10/201546.3347.0446.1146.6142,818
4/10/20153.313.313.313.310
4/9/201546.4146.6946.1046.1255,022
4/9/20153.313.313.313.310
4/8/201546.1146.8346.0446.5572,259
4/8/20153.353.353.353.35600
4/7/201546.2247.1946.2146.3590,903
4/7/20153.343.343.343.34200
4/6/201546.2546.5246.0146.2052,571
4/6/20153.303.343.303.345,100
4/2/201547.3747.3746.2546.6158,476
4/2/20153.303.303.253.27600
4/1/201545.9347.7345.3247.16132,028
4/1/20153.353.353.353.35100
3/31/201543.7646.0343.7645.87132,075
3/31/20153.353.353.353.35100
3/30/201543.1145.1943.1044.37115,903
3/30/20153.343.343.343.34160
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
  • Showing 1-100 of 1,908 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center