$46.78 +0.28 (%) HCI Group Inc - NYSE

Mar. 5, 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
3/5/201546.1947.5745.7946.78167,879
3/5/20153.063.063.063.060
3/4/201547.1447.2946.3846.50102,202
3/4/20153.083.083.063.06900
3/3/201548.0248.0246.4047.2396,013
3/3/20153.083.083.083.080
3/2/201547.4449.3947.3948.02201,924
3/2/20153.103.103.103.100
2/27/201547.6948.3647.2147.3280,131
2/27/20153.103.103.103.103,200
2/26/201546.4147.5646.1547.54150,736
2/26/20153.083.083.073.082,200
2/25/201546.3046.6446.0646.2697,180
2/25/20153.073.073.063.0714,700
2/24/201546.8546.9746.3446.4868,033
2/24/20153.103.103.073.0716,000
2/23/201546.8347.2346.6246.9356,023
2/23/20153.083.153.013.1019,691
2/20/201547.1647.2746.2246.9152,856
2/20/20152.693.192.673.05403,060
2/19/201546.3147.3646.1047.1146,599
2/19/20152.462.462.462.460
2/18/201546.4546.5945.6546.4764,645
2/18/20152.462.462.462.460
2/17/201549.9049.9046.6647.0093,448
2/17/20152.462.462.462.460
2/13/201549.3650.3849.3350.01119,075
2/13/20152.462.462.462.460
2/12/201548.6249.6048.4349.3045,152
2/12/20152.462.462.462.460
2/11/201547.8448.6247.6048.5488,104
2/11/20152.462.462.462.460
2/10/201547.6948.0647.2447.8561,730
2/10/20152.462.462.462.460
2/9/201548.4848.9447.2147.5039,270
2/9/20152.462.462.462.460
2/6/201548.6149.4148.0048.6451,360
2/6/20152.462.462.462.460
2/5/201548.0248.6147.7648.4957,021
2/5/20152.462.462.462.460
2/4/201547.6548.9247.6548.2878,593
2/4/20152.452.452.452.450
2/3/201546.4147.9946.4047.9982,144
2/3/20152.452.452.452.45205
2/2/201546.5246.5745.0746.30118,861
2/2/20152.452.452.452.450
1/30/201546.3146.6345.7446.21148,243
1/30/20152.452.452.452.450
1/29/201546.1846.9246.0546.6061,846
1/29/20152.452.452.452.450
1/28/201546.6147.1445.9146.2097,628
1/28/20152.452.452.452.450
1/27/201546.2946.7146.1046.56101,524
1/27/20152.452.452.452.450
1/26/201546.1247.0045.5046.9498,499
1/26/20152.322.322.322.320
1/23/201546.8046.9645.8746.1765,710
1/23/20152.452.452.452.450
1/22/201546.3847.0045.9646.5888,116
1/22/20152.452.452.452.450
1/21/201545.5046.2445.5046.0082,610
1/21/20152.322.322.322.3247
1/20/201546.6246.6245.6345.7879,614
1/20/20152.452.452.452.450
1/19/20152.552.552.552.550
1/16/201545.2846.6945.2846.6259,140
1/16/20152.812.812.782.801,379
1/15/201546.1246.1945.0345.23102,138
1/15/20152.802.802.802.800
1/14/201545.0046.5444.8546.02168,379
1/14/20152.522.522.522.520
1/13/201545.3846.4144.9845.41163,470
1/13/20152.603.002.363.005,500
1/12/201544.3945.2344.3145.02100,177
1/12/20152.602.602.602.600
1/9/201544.3144.5443.8344.1397,889
1/9/20152.412.892.412.757,900
1/8/201543.2544.4943.1444.18115,937
1/8/20152.832.992.832.995,300
1/7/201541.9243.0841.1243.01143,381
1/7/20152.752.752.752.750
1/6/201542.7543.0041.1241.4294,153
1/6/20153.003.003.003.00459
1/5/201542.4442.8741.1642.55210,890
1/5/20153.003.003.003.002,000
1/2/201543.5543.5541.8542.88135,532
1/2/20153.003.003.003.000
12/31/201444.2544.2543.2443.24105,313
12/31/20143.003.003.003.008,600
12/30/201444.4044.8343.9044.0770,454
12/30/20142.832.832.832.830
12/29/201445.8346.2044.4644.5261,830
12/29/20142.842.842.842.840
12/26/201445.7546.2845.3645.9557,867
12/24/201445.6945.9945.0845.4845,882
12/24/20143.053.053.053.050
12/23/201445.2045.7044.8845.5762,260
12/23/20143.053.053.053.050
12/22/201445.9746.1944.7144.78115,215
12/22/20142.523.132.522.997,600
  • Showing 1-100 of 1,854 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center