HCI Group Inc $41.51

down -0.21


22/8/2014 04:02 PM  |  NYSE : HCI  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCI historical data

Date Open High Low Close Volume
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
1/3/20122.652.752.532.5925,915
12/30/20112.622.622.602.601,600
12/29/20112.642.642.642.64800
12/28/20112.652.652.652.651,500
12/23/20112.622.622.622.620
12/22/20112.652.652.652.65500
12/21/20112.622.622.562.6115,678
12/20/20112.702.702.702.702,200
12/19/20112.702.702.702.70700
12/16/20112.692.702.672.705,700
12/15/20112.682.682.682.680
12/14/20112.692.692.692.691,300
12/13/20112.682.682.682.680
12/12/20112.782.782.782.781,000
12/9/20112.752.752.752.751,000
12/8/20112.682.692.682.691,800
12/7/20112.742.742.742.741,467
12/6/20112.682.682.682.680
12/5/20112.672.672.672.670
12/2/20112.632.632.632.63400
12/1/20112.672.672.662.665,586
11/30/20112.752.752.672.675,750
11/29/20112.802.802.792.791,600
11/28/20112.812.812.812.812,500
11/25/20112.812.812.812.81200
11/24/20112.822.822.822.82200
11/23/20112.822.822.812.81700
11/22/20112.852.852.852.851,880
11/21/20112.802.812.792.812,530
11/18/20112.802.802.802.800
11/17/20112.802.802.802.800
11/16/20112.802.802.802.800
11/15/20112.802.802.802.800
11/14/20112.772.772.772.772,500
11/11/20112.812.812.812.810
11/10/20112.752.812.752.812,250
11/9/20112.752.752.742.741,600
11/8/20112.762.812.762.776,100
11/7/20112.722.752.722.75900
11/4/20112.722.722.722.720
11/3/20112.712.712.712.71475
11/2/20112.802.802.692.694,950
11/1/20112.762.762.762.761,000
10/31/20112.862.862.862.861,000
10/28/20112.862.862.862.860
10/27/20112.862.862.862.860
10/26/20112.862.862.862.860
10/25/20112.882.882.792.792,900
10/24/20112.862.862.862.86900
10/21/20112.852.852.802.804,400
10/20/20112.802.802.802.800
10/19/20112.852.852.802.801,575
10/18/20112.752.842.752.841,215
10/17/20112.752.752.752.750
10/14/20112.772.772.772.772,004
10/13/20112.802.802.772.771,000
10/12/20112.852.852.802.801,300
10/11/20112.842.842.842.843,000
10/7/20112.702.702.702.700
10/6/20112.692.702.692.701,300
10/5/20112.542.692.532.691,650
10/4/20112.512.512.512.510
10/3/20112.612.612.612.613,100
9/30/20112.602.602.602.6080
9/29/20112.732.732.732.732,240
9/28/20112.532.532.532.531,200
9/27/20112.622.622.622.623,400
9/26/20112.582.582.582.580
9/23/20112.582.582.582.580
9/22/20112.602.602.602.60300
9/21/20112.572.572.572.573,000
9/20/20112.572.572.572.570
9/19/20112.572.572.572.570
9/16/20112.592.592.582.58400
9/15/20112.732.742.732.731,400
9/14/20112.602.602.602.600
9/13/20112.712.712.612.619,240
9/12/20112.692.692.692.690
9/9/20112.802.802.512.6912,800
Trading Center