$39.23 -0.47 (%) HCI Group Inc - NYSE

Sep. 17, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCI historical data

Date Open High Low Close Volume
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
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
Trading Center