HCI Group Inc $35.53

down 0.00


16/4/2014 06:40 PM  |  NYSE : HCI  
Industries : Insurance / Property & Casualty Insurance
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCI historical data

Date Open High Low Close Volume
4/16/201435.9036.0035.3035.53245,150
4/15/201435.0235.7434.4935.54181,903
4/14/201434.5035.2334.4135.01279,232
4/11/201434.9234.9233.5034.24381,132
4/10/201435.7336.4334.5234.83281,060
4/9/201436.5736.7535.6736.00253,900
4/8/201435.7336.7335.6936.30210,012
4/7/201436.5736.7535.5435.67336,944
4/4/201438.7138.7136.9437.24250,224
4/3/201438.0138.3737.8038.22151,455
4/2/201437.8138.4137.5137.91264,036
4/1/201436.5337.7536.5037.51223,603
3/31/201436.2536.4835.9036.40333,226
3/28/201435.9436.4435.9036.00150,769
3/27/201436.2336.7535.8235.92176,510
3/26/201437.5937.5936.2636.32221,845
3/25/201437.6838.0637.2537.41139,866
3/24/201436.8737.4536.1437.35244,543
3/21/201437.5537.5636.6036.70300,678
3/20/201437.8738.3637.0537.27204,143
3/19/201438.6038.7037.5737.93234,054
3/18/201438.5139.0037.7338.47291,828
3/17/201436.8837.3536.6837.21243,387
3/14/201436.8137.8536.5536.72229,158
3/13/201438.0038.4836.6837.23306,965
3/12/201438.5239.3437.2938.16466,495
3/11/201439.1539.9338.6638.77261,752
3/10/201439.5439.6138.4639.34400,633
3/7/201438.8639.9638.1638.21402,333
3/6/201440.5041.1638.1138.28805,004
3/5/201444.0044.7940.1640.391,425,350
3/4/201448.4850.1148.4849.88254,435
3/3/201447.4748.2946.2247.78236,088
2/28/201448.2149.1548.0848.42192,669
2/27/201447.1648.1547.0948.0598,253
2/26/201447.6748.3947.1047.24108,815
2/25/201448.2249.1047.2647.68250,628
2/24/201446.4148.3046.4147.84210,143
2/21/201447.3547.5045.5946.41224,643
2/20/201443.5147.5542.2247.25518,305
2/19/201444.3144.3541.2541.37283,723
2/18/201443.7145.4943.7144.75192,491
2/14/201443.2043.7342.7743.4298,148
2/13/201441.9943.2741.8243.23163,536
2/12/201441.4342.6541.2242.32170,939
2/11/201440.9041.9340.7441.43107,613
2/10/201441.4841.6640.6340.74158,658
2/7/201440.4342.2940.2541.49291,702
2/6/201439.8340.4739.7740.10213,584
2/5/201439.9740.7939.5539.79198,449
2/4/201440.1841.4939.9940.40238,700
2/3/201442.3342.5339.5539.89403,481
1/31/201442.4743.4742.3042.53208,734
1/30/201444.4144.5943.0043.44212,497
1/29/201445.0045.3243.4243.93155,795
1/28/201445.6246.4945.0245.57129,948
1/27/201445.5746.4443.3645.59307,995
1/24/201450.0850.0845.0145.22457,834
1/23/201452.0452.0650.0850.57104,803
1/22/201451.8252.4451.5452.0793,919
1/21/201450.8851.9050.5351.55112,406
1/17/201450.3652.2050.2750.79132,871
1/16/201450.3550.6350.0050.28277,965
1/15/201450.2850.6050.0250.3679,908
1/14/201449.1350.2649.1350.10111,666
1/13/201451.3651.6548.3649.12299,427
1/10/201451.6351.9951.3251.56124,715
1/9/201451.8351.9851.2051.5399,481
1/8/201450.5251.4550.5251.43249,663
1/7/201450.4051.7350.3950.49228,269
1/6/201451.3151.6049.5050.32147,539
1/3/201452.0852.8050.9951.22175,786
1/2/201453.4453.6151.2551.76146,107
12/31/201352.4653.5052.4653.50168,994
12/30/201352.3352.8552.1452.46104,702
12/27/201351.8952.5551.8752.54104,477
12/26/201351.6652.1051.2151.93152,109
12/24/201352.3952.7551.4951.66100,880
12/23/201351.7952.9051.4852.55217,647
12/20/201350.2751.9250.2551.20325,196
12/19/201349.0050.4548.6050.07171,068
12/18/201348.5049.2647.9348.99188,118
12/17/201345.9048.2545.8548.19291,398
12/16/201346.5847.3845.5545.85291,627
12/13/201347.9548.8546.5646.59235,266
12/12/201347.1347.9347.0047.68138,781
12/11/201348.2248.3647.1247.20166,845
12/10/201348.2649.0547.4848.11200,328
12/9/201348.4048.8747.4548.18166,407
12/6/201349.0449.2447.8648.40234,737
12/5/201347.5949.9247.5948.05164,691
12/4/201347.1048.3947.1047.91188,335
12/3/201350.0750.1247.0047.51307,623
12/2/201350.0051.6050.0051.51229,366
11/29/201350.3451.7249.6549.79126,680
11/27/201350.0050.3449.0650.06227,641
11/26/201348.7249.9248.5649.64286,346
11/25/201347.8349.2047.8348.72149,900
11/22/201347.4747.7647.0247.46110,244
11/21/201346.9448.5046.5847.27110,029
Trading Center