HCI Group Inc $41.24

down -1.31


30/7/2014 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
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
9/8/20112.802.802.802.800
9/7/20112.802.802.802.800
9/6/20112.812.812.802.801,000
9/2/20112.812.832.812.831,300
9/1/20112.752.852.752.85800
8/31/20112.702.862.702.703,000
8/30/20112.952.952.952.950
8/29/20112.852.852.852.850
8/26/20112.852.852.852.850
8/25/20112.992.992.992.991,400
8/24/20113.103.102.992.992,845
8/23/20112.752.752.752.750
8/22/20112.952.952.662.851,595
8/19/20113.053.053.053.05500
8/18/20113.283.283.003.051,290
8/17/20113.153.153.153.15700
8/16/20113.153.153.153.150
8/15/20113.153.153.153.15500
8/12/20113.203.203.203.205,160
8/11/20113.163.163.143.153,445
8/10/20113.153.203.153.20600
8/9/20113.153.153.153.150
8/8/20113.213.223.153.225,245
8/5/20113.223.223.213.21300
8/4/20113.403.403.403.402,590
8/3/20113.203.393.203.39600
8/2/20113.273.273.153.151,500
7/29/20113.263.263.263.26240
7/28/20113.303.303.263.264,145
7/27/20113.303.303.303.30200
7/26/20113.303.313.303.312,700
7/25/20113.353.353.313.311,945
7/22/20113.303.303.303.300
Trading Center