$29.46 +0.08 (%) HCI Group Inc - New York Stock Exchange, Inc.

Jul. 26, 2016 | 04:00 PM

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
1/17/201450.3652.2050.2750.79132,871
1/17/20142.412.412.412.410
1/16/201450.3550.6350.0050.28277,965
1/16/20142.462.462.462.460
1/15/201450.2850.6050.0250.3679,908
1/15/20142.412.412.412.410
1/14/201449.1350.2649.1350.10111,666
1/14/20142.492.612.462.611,300
1/13/201451.3651.6548.3649.12299,427
1/13/20142.462.462.462.460
1/10/201451.6351.9951.3251.56124,715
1/10/20142.602.602.602.600
1/9/201451.8351.9851.2051.5399,481
1/9/20142.612.612.612.610
1/8/201450.5251.4550.5251.43249,663
1/8/20142.462.462.462.460
1/7/201450.4051.7350.3950.49228,269
1/7/20142.512.512.512.510
1/6/201451.3151.6049.5050.32147,539
1/6/20142.622.622.622.62200
1/3/201452.0852.8050.9951.22175,786
1/3/20142.412.412.412.410
1/2/201453.4453.6151.2551.76146,107
1/2/20142.712.712.712.710
12/31/201352.4653.5052.4653.50168,994
12/31/20132.442.442.442.440
12/30/201352.3352.8552.1452.46104,702
12/30/20132.742.772.742.771,000
12/27/201351.8952.5551.8752.54104,477
12/27/20132.552.552.552.550
12/26/201351.6652.1051.2151.93152,109
12/24/201352.3952.7551.4951.66100,880
12/24/20132.552.552.552.550
12/23/201351.7952.9051.4852.55217,647
12/23/20132.332.792.332.773,200
12/20/201350.2751.9250.2551.20325,196
12/20/20132.772.772.772.77100
12/19/201349.0050.4548.6050.07171,068
12/19/20132.682.692.682.69600
12/18/201348.5049.2647.9348.99188,118
12/18/20132.782.782.782.781,000
12/17/201345.9048.2545.8548.19291,398
12/17/20132.742.792.742.7914,900
12/16/201346.5847.3845.5545.85291,627
12/16/20132.562.562.562.560
12/13/201347.9548.8546.5646.59235,266
12/13/20132.412.412.412.410
12/12/201347.1347.9347.0047.68138,781
12/12/20132.662.662.662.660
12/11/201348.2248.3647.1247.20166,845
12/11/20132.652.792.652.792,700
12/10/201348.2649.0547.4848.11200,328
12/10/20132.652.752.652.751,940
12/9/201348.4048.8747.4548.18166,407
12/9/20132.652.722.652.72530
12/6/201349.0449.2447.8648.40234,737
12/6/20132.462.462.462.460
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
Trading Center