HOMEOWNERS CHOICE $34.37

up +0.82


22/5/2013 12:22 PM  |  NYSE : HCI  |  Industries : Finance and Insurance / Insurance Carriers
Type:

HCI historical data

Date Open High Low Close Volume
5/27/2009 4.95 4.95 4.90 4.90 61
5/26/2009 4.98 5.00 4.98 4.98 172
5/22/2009 4.96 5.16 4.96 5.16 65
5/21/2009 5.02 5.16 5.00 5.16 97
5/20/2009 5.29 5.29 5.05 5.05 127
5/19/2009 5.25 5.25 5.24 5.24 18
5/18/2009 5.12 5.42 5.12 5.42 45
5/15/2009 5.07 5.15 5.05 5.10 80
5/14/2009 5.25 5.54 5.06 5.11 366
5/13/2009 5.25 5.61 5.20 5.58 324
5/12/2009 5.25 5.25 5.22 5.25 181
5/11/2009 5.16 5.25 5.02 5.25 112
5/8/2009 5.24 5.24 5.01 5.02 91
5/7/2009 5.24 5.25 5.00 5.24 159
5/6/2009 5.00 5.15 4.70 4.91 86
5/5/2009 5.15 5.25 5.15 5.19 65
5/4/2009 5.02 5.16 5.02 5.15 248
4/30/2009 5.05 5.22 4.95 5.05 66
4/29/2009 5.00 5.05 4.98 5.00 73
4/28/2009 4.80 4.86 4.80 4.85 67
4/27/2009 4.84 4.85 4.84 4.85 11
4/24/2009 4.65 5.00 4.65 4.88 32
4/23/2009 4.90 4.90 4.50 4.55 27
4/22/2009 4.95 5.04 4.43 4.75 352
4/21/2009 5.00 5.00 5.00 5.00 1
4/20/2009 4.95 4.95 4.95 4.95 5
4/17/2009 5.04 5.05 5.04 5.05 34
4/16/2009 5.00 5.00 4.86 4.86 45
4/15/2009 5.00 5.00 5.00 5.00 10
4/14/2009 5.00 5.00 5.00 5.00 20
4/13/2009 5.00 5.00 5.00 5.00 8
4/9/2009 5.06 5.08 5.00 5.00 41
4/8/2009 5.00 5.00 4.95 5.00 44
4/7/2009 5.05 5.05 4.98 4.99 184
4/6/2009 5.10 5.15 5.05 5.05 126
4/3/2009 5.04 5.25 5.04 5.07 45
4/2/2009 5.30 5.30 5.30 5.30 0
4/1/2009 5.30 5.30 5.30 5.30 30
3/31/2009 5.20 5.29 5.20 5.29 45
3/30/2009 5.03 5.15 5.03 5.06 44
3/27/2009 5.02 5.26 5.02 5.02 36
3/26/2009 5.25 5.25 5.20 5.20 21
3/25/2009 5.16 5.16 5.00 5.15 27
3/24/2009 5.00 5.00 5.00 5.00 0
3/23/2009 5.20 5.25 5.00 5.00 58
3/20/2009 5.34 5.35 4.92 4.92 24
3/19/2009 5.35 5.35 4.91 4.91 15
3/18/2009 5.35 5.35 5.00 5.00 21
3/17/2009 5.01 5.35 5.01 5.35 75
3/16/2009 5.34 5.34 4.74 5.05 201
3/13/2009 5.45 5.46 5.27 5.34 85
3/12/2009 5.75 5.90 5.50 5.50 172
3/11/2009 5.48 6.00 5.25 5.51 390
3/10/2009 5.00 5.50 5.00 5.25 102
3/9/2009 5.00 5.25 4.63 5.25 268
3/6/2009 4.95 5.10 4.95 5.10 106
3/5/2009 5.00 5.10 4.98 5.05 112
3/4/2009 4.87 5.10 4.87 5.10 155
3/3/2009 4.80 4.97 4.60 4.97 26
3/2/2009 4.88 5.10 4.87 5.10 212
2/27/2009 4.87 4.87 4.87 4.87 1
2/26/2009 4.87 4.88 4.80 4.88 6
2/25/2009 4.88 4.93 4.60 4.87 61
2/24/2009 4.88 4.88 4.51 4.88 22
2/23/2009 4.80 5.00 4.49 4.89 62
2/20/2009 4.45 4.45 4.45 4.45 3
2/19/2009 4.85 4.85 4.85 4.85 0
2/18/2009 4.74 4.85 4.69 4.85 4
2/17/2009 4.75 4.95 4.75 4.75 21
2/13/2009 5.01 5.01 5.01 5.01 1
2/12/2009 5.07 5.07 4.43 4.99 79
2/11/2009 5.09 5.09 4.48 5.06 14
2/10/2009 5.00 5.10 4.90 5.09 25
2/9/2009 5.19 5.20 5.00 5.10 41
2/6/2009 4.90 4.90 4.75 4.90 57
2/5/2009 5.00 5.13 4.70 4.90 525
2/4/2009 4.90 5.00 4.47 5.00 95
2/3/2009 4.99 5.00 4.95 5.00 34
2/2/2009 4.95 5.00 4.95 5.00 2
1/30/2009 4.93 5.00 4.74 5.00 165
1/29/2009 4.72 4.93 4.72 4.93 37
1/28/2009 4.97 4.97 4.52 4.85 39
1/27/2009 4.98 5.00 4.88 4.90 125
1/26/2009 4.75 4.75 4.50 4.73 32
1/23/2009 4.67 5.00 4.30 4.70 359
1/22/2009 4.41 4.94 4.12 4.50 285
1/21/2009 5.07 5.07 4.94 4.94 2
1/20/2009 4.55 5.12 4.30 4.65 523
1/16/2009 4.56 4.61 4.55 4.60 151
1/15/2009 5.03 5.03 4.90 4.90 36
1/14/2009 5.14 5.14 5.00 5.14 7
1/13/2009 5.29 5.49 4.98 5.10 79
1/12/2009 5.00 5.14 4.90 5.05 115
1/9/2009 5.14 5.14 5.01 5.09 6
1/8/2009 5.19 5.19 4.90 5.13 103
1/7/2009 5.25 5.35 4.93 4.93 30
1/6/2009 5.24 5.50 5.24 5.26 22
1/5/2009 5.19 5.19 5.00 5.10 30
1/2/2009 5.10 5.15 4.96 5.15 24
12/31/2008 5.50 5.50 4.85 5.36 18
Marketplace
Trading Center