$45.97 +0.97 (%) HCI Group Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCI historical data

Date Open High Low Close Volume
9/28/20122.262.282.262.28800
9/27/20122.302.302.292.3018,594
9/26/20122.262.262.262.260
9/25/20122.302.302.302.301,750
9/24/20122.302.302.302.303,200
9/21/20122.312.332.302.338,525
9/20/20122.432.462.432.461,900
9/19/20122.252.252.252.250
9/18/20122.252.252.252.250
9/17/20122.312.312.302.3012,400
9/14/20122.332.332.312.31800
9/13/20122.332.352.332.352,100
9/12/20122.312.312.312.31300
9/11/20122.302.302.302.303,700
9/10/20122.332.332.332.332,500
9/7/20122.312.312.312.312,200
9/6/20122.252.312.252.303,500
9/5/20122.252.252.252.250
9/4/20122.262.302.262.301,500
8/31/20122.282.282.282.28700
8/30/20122.282.282.282.280
8/29/20122.282.282.282.28500
8/28/20122.272.272.272.271,000
8/27/20122.392.392.392.39476
8/24/20122.402.402.262.2614,800
8/23/20122.402.402.402.400
8/22/20122.402.402.362.403,000
8/21/20122.402.402.402.400
8/20/20122.312.402.312.409,800
8/17/20122.252.252.252.250
8/16/20122.252.252.252.250
8/15/20122.312.312.312.311,000
8/14/20122.232.232.232.230
8/13/20122.312.312.312.314,000
8/10/20122.232.232.232.230
8/9/20122.202.202.202.205,010
8/8/20122.282.282.282.280
8/7/20122.402.402.212.212,666
8/3/20122.302.302.302.300
8/2/20122.302.302.302.300
8/1/20122.362.362.302.302,000
7/31/20122.362.362.362.360
7/30/20122.302.302.302.300
7/27/20122.352.352.352.350
7/26/20122.352.352.352.35100
7/25/20122.342.342.182.343,500
7/24/20122.472.472.392.3910,600
7/23/20122.472.472.472.47150
7/20/20122.482.482.482.480
7/19/20122.472.472.472.470
7/18/20122.422.472.422.476,400
7/17/20122.472.472.472.47400
7/16/20122.602.602.602.60400
7/13/20122.462.462.462.46100
7/12/20122.542.542.542.54300
7/11/20122.542.542.542.54500
7/10/20122.472.472.472.470
7/9/20122.542.542.542.54200
7/6/20122.472.472.472.470
7/5/20122.472.472.472.470
7/4/20122.472.472.472.470
7/3/20122.452.452.452.450
6/29/20122.542.542.542.541,095
6/28/20122.462.462.462.460
6/27/20122.462.462.462.460
6/26/20122.452.452.452.450
6/25/20122.452.452.452.450
6/22/20122.452.452.452.450
6/21/20122.452.452.452.450
6/20/20122.472.472.462.469,700
6/19/20122.452.452.452.450
6/18/20122.502.502.452.4510,050
6/15/20122.502.502.502.50700
6/14/20122.562.562.472.474,380
6/13/20122.562.562.562.560
6/12/20122.562.562.562.56800
6/11/20122.592.592.592.591,000
6/8/20122.462.462.462.460
6/7/20122.692.692.462.467,001
6/6/20122.512.512.502.50300
6/5/20122.472.502.452.502,700
6/4/20122.462.462.462.460
6/1/20122.602.602.472.4717,500
5/31/20122.532.532.532.53100
5/30/20122.582.582.572.57400
5/29/20122.592.592.582.583,000
5/28/20122.572.572.572.57100
5/25/20122.542.542.542.540
5/24/20122.532.532.522.52800
5/23/20122.542.542.542.540
5/22/20122.532.532.532.530
5/18/20122.612.612.612.610
5/17/20122.602.602.602.60500
5/16/20122.552.552.552.55190
5/15/20122.542.542.542.54600
5/14/20122.552.552.552.550
5/11/20122.662.662.522.525,800
5/10/20122.702.702.702.700
5/9/20122.742.752.742.751,452
5/8/20122.712.712.702.702,200
Trading Center