HCI Group Inc $36.12

up +0.59


17/4/2014 06:40 PM  |  NYSE : HCI  
Industries : Insurance / Property & Casualty Insurance
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCI historical data

Date Open High Low Close Volume
7/2/201331.0031.4429.7030.13127,247
7/1/201331.0431.4130.7930.99170,235
6/28/201330.9731.2030.5730.72269,679
6/27/201330.2531.0830.2531.03156,537
6/26/201329.7030.1929.5729.80102,242
6/25/201329.5030.3229.3229.55151,301
6/24/201330.6331.1828.7329.10393,953
6/21/201331.8332.3031.3831.58264,753
6/20/201332.2732.5031.4431.76154,695
6/19/201333.2033.2532.3632.65136,047
6/18/201332.7333.4032.5433.11254,939
6/17/201334.1434.1432.1132.50203,397
6/14/201335.1535.5033.6533.8366,312
6/13/201333.4035.1233.3434.93135,251
6/12/201334.6934.8533.2533.39131,479
6/11/201334.4035.0034.0634.5188,718
6/10/201334.6134.9534.2134.85193,622
6/7/201333.4434.6833.3934.20214,159
6/6/201331.3633.1331.3633.13260,337
6/5/201332.2532.8931.1131.61761,360
6/4/201334.0334.0731.5032.251,536,220
6/3/201335.0035.0833.3734.03158,730
5/31/201335.2135.6934.6034.7698,047
5/30/201334.6236.0434.3735.21171,440
5/29/201334.3834.4733.9334.34124,408
5/28/201333.6734.6133.3334.52150,445
5/24/201332.9933.3732.8533.0969,937
5/23/201332.8333.6432.1033.54127,764
5/22/201333.7934.6533.0133.24163,055
5/21/201334.2534.8133.5033.55131,755
5/20/201333.8034.3733.0134.11132,269
5/17/201334.0034.8333.6133.82151,541
5/16/201332.0834.4031.9033.58227,049
5/15/201332.1132.2331.7632.12102,653
5/14/201332.4032.4832.0732.25161,077
5/13/201332.0832.5731.8632.2486,074
5/10/201332.6432.7431.6732.05143,790
5/9/201332.7332.9731.8832.86125,878
5/8/201333.4034.3332.3832.93305,883
5/7/201331.5133.3931.2633.35278,906
5/6/201332.5132.7430.7331.18363,518
5/3/201328.4132.4228.4131.89476,517
5/2/201326.6027.7326.4327.54285,660
5/1/201326.6026.7026.3026.34140,556
4/30/201326.2226.5426.0726.54115,327
4/29/201325.8326.2925.7626.2155,362
4/26/201326.1526.1525.6225.6629,679
4/25/201326.0226.3525.9126.0087,970
4/24/201325.5025.9825.5025.8477,992
4/23/201324.8125.3924.8125.3794,740
4/22/201325.5625.6324.6124.66125,432
4/19/201325.0225.3524.8125.3069,583
4/18/201325.0525.1024.3624.88107,478
4/17/201325.7725.9124.4525.03148,113
4/16/201325.7326.2125.6225.84102,635
4/15/201327.2527.2525.4025.53121,127
4/12/201327.4427.4526.9527.0981,131
4/11/201327.4227.5527.3327.45125,634
4/10/201327.1127.5027.1127.24136,383
4/9/201326.6427.4226.6226.9492,186
4/8/201326.1526.5826.0226.5082,438
4/5/201325.8026.1925.5526.16145,471
4/4/201325.6026.1825.2626.18124,092
4/3/201327.0927.1225.4125.50149,117
4/2/201326.9227.4326.7126.99105,367
4/1/201327.4327.9526.9126.95198,012
3/28/201325.7927.4025.7227.25283,060
3/27/201325.3625.7525.1725.67109,790
3/26/201325.2425.5625.1025.1656,175
3/25/201325.3225.9025.3025.34113,722
3/22/201324.3025.1224.1125.11134,339
3/21/201324.4524.5023.8224.00159,849
3/20/201324.2924.5024.2624.4966,814
3/19/201324.6224.7424.0024.0583,305
3/18/201325.0025.0024.5024.50112,236
3/15/201325.2425.6425.2425.30119,569
3/14/201325.3525.5125.2125.4082,208
3/13/201325.4525.6124.7725.4682,438
3/12/201325.6125.8925.2725.48125,481
3/11/201325.2525.8225.2525.62149,816
3/8/201325.4125.9025.2525.32152,455
3/7/201324.8026.1424.8025.08425,468
3/6/201323.8525.3523.5524.81980,633
3/5/201320.5120.9620.3020.77168,870
3/4/201320.5420.6020.1920.36104,321
3/1/201320.0120.5919.9220.57112,050
2/28/201320.5820.6820.0520.16110,497
2/27/201320.5220.7720.5120.5449,221
2/26/201320.7420.8020.5020.55175,305
2/25/201320.5521.1320.5520.58144,492
2/22/201320.3620.5020.3020.4688,265
2/21/201320.7520.7519.8120.22108,203
2/20/201321.2021.4520.8520.8579,833
2/19/201321.1421.3620.8521.22162,649
2/15/201321.2421.2920.2521.18131,694
2/14/201321.3921.5521.1221.1943,226
2/13/201321.6021.6021.2521.3859,977
2/12/201321.9622.0321.3521.7694,764
2/11/201321.8922.0321.6322.0357,724
2/8/201321.4421.8921.4421.8151,716
Trading Center