$29.25 +0.73 (%) HCI Group Inc - New York Stock Exchange, Inc.

May. 5, 2016 | 10:12 AM

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
12/5/201347.5949.9247.5948.05164,691
12/5/20132.402.402.402.400
12/4/201347.1048.3947.1047.91188,335
12/4/20132.452.452.452.450
12/3/201350.0750.1247.0047.51307,623
12/3/20132.692.722.602.7210,300
12/2/201350.0051.6050.0051.51229,366
12/2/20132.512.512.512.510
11/29/201350.3451.7249.6549.79126,680
11/29/20132.702.702.702.701,500
11/28/20132.562.562.562.560
11/27/201350.0050.3449.0650.06227,641
11/27/20132.682.742.682.693,770
11/26/201348.7249.9248.5649.64286,346
11/26/20132.562.562.552.551,300
11/25/201347.8349.2047.8348.72149,900
11/25/20132.462.462.462.460
11/22/201347.4747.7647.0247.46110,244
11/22/20132.622.692.622.692,900
11/21/201346.9448.5046.5847.27110,029
11/21/20132.362.362.362.360
11/20/201346.8547.4646.5646.79141,986
11/20/20132.502.692.502.612,060
11/19/201346.9947.9345.6446.86174,765
11/19/20132.442.702.442.5013,260
11/18/201347.8048.7346.7947.11212,528
11/18/20132.312.312.312.310
11/15/201345.6648.0345.4847.23210,020
11/15/20132.252.252.252.250
11/14/201345.2545.6844.7445.17100,173
11/14/20132.292.292.292.290
11/13/201343.6145.0743.2845.04102,627
11/13/20132.402.702.392.704,000
11/12/201343.3344.0043.0143.36120,546
11/12/20132.492.612.492.615,300
11/11/201342.2544.6642.2343.28154,233
11/11/20132.612.882.462.6111,915
11/8/201341.7842.4440.2142.21193,615
11/8/20132.602.602.602.600
11/7/201342.8144.1441.0041.62181,056
11/7/20132.872.882.872.881,050
11/6/201344.3046.6542.0342.55375,494
11/6/20132.712.712.712.710
11/5/201344.5044.5442.9143.55137,606
11/5/20132.852.852.852.850
11/4/201343.2144.5342.6144.43237,513
11/4/20132.902.942.902.94358
11/1/201343.8443.8442.1043.00152,225
11/1/20132.612.612.612.610
10/31/201342.1644.4542.1143.94247,236
10/31/20132.842.942.842.941,700
10/30/201343.9744.2641.8742.29209,922
10/30/20132.802.842.802.847,900
10/29/201345.1645.8443.6744.07154,270
10/29/20132.762.762.762.760
10/28/201344.2745.9544.1944.95159,711
10/28/20132.722.722.722.720
10/25/201344.5845.0044.1744.4082,716
10/25/20132.722.722.722.720
10/24/201344.3545.4544.0444.61218,709
10/24/20132.712.712.712.710
10/23/201343.9044.7943.2544.15141,635
10/23/20132.822.822.822.82200
10/22/201344.6744.8243.9644.14128,735
10/22/20132.702.702.702.70700
10/21/201342.6043.8642.1642.76218,910
10/21/20132.702.702.702.7015,000
10/18/201341.9642.1341.5142.11106,179
10/18/20132.662.702.652.7011,500
10/17/201341.3642.0240.9541.65161,590
10/17/20132.702.742.592.707,900
10/16/201341.1742.2340.7941.5988,453
10/16/20132.412.682.412.68300
10/15/201341.2741.9040.5340.8199,152
10/15/20132.352.352.352.350
10/14/201340.5041.4340.2841.09174,420
10/11/201340.5241.3340.1840.95113,646
10/11/20132.702.702.652.687,000
10/10/201338.7140.9138.7140.55219,689
10/10/20132.592.692.592.681,665
10/9/201337.6639.1737.5038.08195,009
10/9/20132.552.552.552.550
10/8/201340.0940.3637.3937.79293,669
10/8/20132.562.562.562.560
10/7/201341.8142.0040.0140.08376,066
10/7/20132.652.682.552.684,638
10/4/201341.6143.1141.1642.241,454,367
10/4/20132.492.492.492.490
10/3/201343.1643.3740.7941.77346,857
10/3/20132.532.532.532.530
10/2/201342.7843.1842.2643.16150,938
10/2/20132.652.682.652.682,300
10/1/201342.5943.4542.5043.05449,775
10/1/20132.632.682.532.686,600
9/30/201341.3241.5340.5640.84119,697
9/30/20132.522.522.522.520
9/27/201340.7042.1740.5441.66126,700
9/27/20132.602.682.522.684,200
9/26/201341.0041.4840.4040.79188,664
9/26/20132.602.652.602.652,100
Trading Center