$31.67 +0.11 (%) HCI Group Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCI historical data

Date Open High Low Close Volume
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
4/6/201632.5733.0932.5532.8088,091
4/5/201632.7933.1332.5432.65100,112
4/4/201633.0033.9533.0033.01174,885
4/1/201633.0033.4433.0033.0098,854
3/31/201633.3533.6733.2533.3055,304
3/30/201633.2033.5033.0033.26130,426
3/29/201632.9033.2832.5633.1399,526
3/28/201633.0433.2732.6133.0695,216
3/24/201632.8133.2232.5033.07174,492
3/23/201632.8333.1632.5132.88269,415
3/22/201632.3833.1032.0933.0175,753
3/21/201632.2633.2232.2532.67113,623
3/18/201632.5232.6331.9332.24113,841
3/17/201631.3932.5331.3932.3586,704
3/16/201631.7232.0931.4431.59128,475
3/15/201631.8531.9931.2631.92165,063
3/14/201631.7332.0931.7332.00139,551
3/11/201631.3731.7431.1531.72145,357
3/10/201631.3431.4230.7831.04150,371
3/9/201631.3331.4730.5331.16152,876
3/8/201630.8031.6530.8031.35199,265
3/7/201630.8031.4030.8031.07200,064
3/4/201632.4332.4430.0330.76418,969
3/3/201635.3835.7532.8333.72273,138
3/2/201635.5335.6935.0035.34116,698
3/1/201635.3235.6434.9435.61122,038
2/29/201634.5835.6834.3935.14193,198
2/26/201635.2035.5334.3034.56116,607
2/25/201634.4735.0134.0734.9269,115
2/24/201634.0134.6733.7934.3368,464
2/23/201634.8234.8234.1834.2362,286
2/22/201634.3335.0034.1634.8979,281
2/19/201634.4634.7134.2734.4668,474
2/18/201634.0034.7833.8034.4991,897
2/17/201634.2034.2233.6933.8587,569
2/16/201634.1234.3433.4534.2797,311
2/12/201632.7933.7532.4433.5491,781
2/11/201631.8632.5731.6032.4993,178
2/10/201632.3732.9932.1032.5077,278
2/9/201631.9832.5531.5031.99105,171
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
  • Showing 1-100 of 1,931 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center