$48.20 +1.60 (%) HCI Group Inc - NYSE

Oct. 20, 2014 | 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
5/25/20122.542.542.542.540
5/24/20122.532.532.522.52800
5/23/20122.542.542.542.540
5/22/20122.532.532.532.530
5/18/20122.612.612.612.610
5/17/20122.602.602.602.60500
5/16/20122.552.552.552.55190
5/15/20122.542.542.542.54600
5/14/20122.552.552.552.550
5/11/20122.662.662.522.525,800
5/10/20122.702.702.702.700
5/9/20122.742.752.742.751,452
5/8/20122.712.712.702.702,200
5/7/20122.702.702.702.70101
5/4/20122.662.662.662.660
5/3/20122.652.652.652.65300
5/2/20122.582.582.582.58300
5/1/20122.582.582.582.580
4/30/20122.552.552.552.550
4/27/20122.472.472.472.470
4/26/20122.512.512.512.510
4/25/20122.512.512.512.510
4/24/20122.472.472.472.470
4/23/20122.552.552.552.551,200
4/20/20122.602.602.452.451,700
4/19/20122.522.522.522.521,300
4/18/20122.782.782.422.4710,253
4/17/20122.632.632.622.631,800
4/16/20122.552.692.552.692,100
4/13/20122.502.532.502.535,500
4/12/20122.602.602.422.4713,400
4/11/20122.692.692.562.5641,395
4/10/20122.702.702.692.692,200
4/9/20122.702.702.702.701,000
4/5/20122.702.702.702.704,900
4/4/20122.702.702.702.701,150
4/3/20122.692.692.692.69500
4/2/20122.702.702.692.696,320
3/30/20122.732.752.732.744,500
3/29/20122.752.762.692.759,200
3/28/20122.802.802.802.800
3/27/20122.872.872.872.873,000
3/26/20122.772.772.772.770
3/23/20122.882.882.882.884,800
3/22/20122.872.882.852.881,600
3/21/20122.812.872.712.756,400
3/20/20122.652.652.652.652,600
3/19/20122.642.642.642.640
3/16/20122.642.642.642.642,400
3/15/20122.672.672.652.657,800
3/14/20122.702.702.672.674,500
3/13/20122.702.702.692.703,300
3/12/20122.702.702.702.700
3/9/20122.702.702.702.700
3/8/20122.712.712.712.71700
3/7/20122.732.732.662.702,900
3/6/20122.752.752.742.742,300
3/5/20122.722.892.722.891,600
3/2/20122.702.702.702.70600
3/1/20122.702.702.702.700
2/29/20122.752.752.692.708,500
2/28/20122.742.742.742.740
2/27/20122.752.752.752.753,000
2/24/20122.752.752.652.654,200
2/23/20122.993.002.762.7621,100
2/22/20122.922.922.922.920
2/21/20122.952.952.952.951,550
2/17/20122.952.952.952.952,480
2/16/20122.912.912.902.905,000
2/15/20122.902.902.902.901,000
2/14/20122.902.902.902.90100
2/13/20122.922.922.922.92500
2/10/20123.003.002.912.951,620
2/9/20123.083.083.083.081,000
2/8/20122.902.902.902.900
2/7/20122.952.952.902.901,200
2/6/20122.972.992.902.995,368
2/3/20122.862.982.862.972,500
2/2/20122.852.852.852.850
2/1/20122.852.862.852.861,600
1/31/20123.003.002.802.808,866
1/30/20122.902.992.902.991,835
1/27/20122.812.812.802.80566
1/26/20122.812.812.812.810
1/25/20122.812.812.812.810
1/24/20122.812.812.812.810
1/23/20122.732.732.732.73500
1/20/20123.223.233.213.211,400
1/19/20122.702.702.692.691,200
1/18/20122.652.712.652.661,482
1/17/20122.652.662.652.66380
1/16/20122.652.652.652.650
1/13/20122.662.662.662.66100
1/12/20122.722.722.722.720
1/11/20122.702.702.702.701,000
1/10/20122.672.682.652.689,200
1/9/20122.702.882.702.886,100
1/6/20122.652.662.652.662,000
1/5/20122.692.692.612.616,400
1/4/20122.612.612.612.610
Trading Center