$31.46 +0.16 (%) HCI Group Inc - New York Stock Exchange, Inc.

Aug. 26, 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
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
7/20/201628.7229.4528.6629.0750,776
7/19/201629.0529.0528.6328.6452,325
7/18/201629.4029.6728.9628.9769,658
7/15/201629.6129.6129.2429.4650,508
7/14/201629.6029.6229.2529.3761,813
7/13/201629.6430.3529.3529.4987,141
7/12/201629.0129.9829.0129.6883,394
7/11/201628.2829.3828.2828.96100,077
7/8/201627.8028.5327.7528.0791,613
7/7/201627.2927.6227.1327.5592,795
7/6/201626.7327.2926.6727.1699,854
7/5/201626.9027.4126.4326.85104,655
7/1/201627.4227.6927.1227.1971,563
6/30/201627.0027.3426.9127.2865,108
6/29/201627.0027.4126.8727.0098,551
6/28/201627.2627.6427.0127.05106,928
6/27/201627.1627.4226.8227.01118,088
6/24/201627.4427.7626.9027.36158,568
6/23/201627.8428.0227.7727.8278,151
6/22/201628.1628.3227.5927.6182,753
6/21/201627.9328.3527.6128.22220,100
6/20/201628.2328.4427.7527.79159,778
6/17/201628.6028.8127.7127.85155,549
6/16/201628.9229.0228.6028.81153,542
6/15/201629.2729.6828.9628.9865,169
6/14/201629.5630.0629.0529.26157,807
6/13/201630.8130.9629.6229.73114,830
6/10/201630.6230.8330.3230.81152,085
6/9/201630.8030.8630.3030.76136,210
6/8/201631.7431.8930.6630.79154,192
6/7/201632.2932.2931.5131.82194,675
6/6/201631.8332.5931.7532.2181,341
6/3/201632.1832.2331.8031.83124,890
6/2/201632.5232.7632.1332.42237,959
6/1/201631.7732.5531.5132.53101,115
5/31/201631.6732.1031.5831.7594,335
5/27/201631.4632.0231.4631.6751,281
5/26/201631.6932.0131.4231.56104,112
5/25/201631.9432.6631.7331.8270,620
5/24/201631.4832.1031.3431.78162,160
5/23/201631.5931.8931.2531.2754,751
5/20/201631.1331.7531.0131.53112,464
5/19/201632.2932.2931.0031.0896,596
5/18/201631.1732.2730.9032.23197,281
5/17/201631.7532.1631.1331.50193,738
5/16/201631.8032.0331.2831.95213,902
5/13/201631.6332.1931.5231.80115,017
5/12/201631.5232.0531.5231.86119,689
5/11/201631.9032.2031.5031.50112,555
5/10/201631.3632.1531.3632.05110,167
5/9/201630.7331.6330.6931.34102,798
5/6/201630.5831.1530.5830.73103,569
5/5/201628.6630.9728.6530.81353,549
5/4/201629.0029.6228.0328.52456,889
5/3/201630.1930.5229.5430.35160,168
5/2/201630.0030.5529.9630.29103,973
4/29/201629.6730.3029.4729.96103,113
4/28/201629.4829.9129.3529.6174,410
4/27/201630.1730.3229.4429.49136,108
4/26/201630.2830.8029.7930.20285,932
4/25/201631.1831.1829.7230.04149,034
4/22/201630.9531.1830.8031.04126,052
4/21/201631.8731.9230.9730.98125,357
4/20/201631.9432.1531.4931.85118,993
4/19/201631.9232.5631.8131.83136,942
4/18/201633.0233.0731.9632.09151,938
4/15/201633.0733.3032.8432.99191,133
4/14/201633.4133.4132.9633.01148,438
4/13/201633.1233.3833.0133.23247,611
4/12/201632.5733.1832.5733.02116,320
4/11/201633.1633.7032.5332.59112,837
4/8/201633.2933.5733.0033.10205,769
4/7/201632.6433.3332.6432.97207,067
  • Showing 1-100 of 1,931 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center