$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
7/30/20143.053.053.053.050
7/29/201442.4342.6142.1942.55140,452
7/29/20143.053.053.053.050
7/28/201443.0743.3142.2842.51117,796
7/28/20143.053.053.053.050
7/25/201442.9343.3442.8643.1174,580
7/25/20143.103.153.103.151,068
7/24/201443.0343.6442.8743.35124,173
7/24/20143.113.113.113.110
7/23/201442.9943.1342.7243.0274,948
7/23/20143.103.103.103.100
7/22/201441.4042.6841.3042.61135,872
7/22/20143.083.083.083.080
7/21/201440.5641.3340.3641.3172,844
7/21/20143.073.073.073.070
7/18/201440.3940.8540.1840.81107,154
7/18/20143.103.103.103.100
7/17/201440.3040.5540.0940.35118,680
7/17/20143.063.163.013.102,235
7/16/201440.5040.7040.2540.64126,773
7/16/20143.073.073.073.070
7/15/201440.0440.3739.9540.3187,339
7/15/20143.063.063.063.060
7/14/201439.5640.3239.5140.19165,822
7/14/20143.003.053.003.052,137
7/11/201439.2039.3838.9839.1952,077
7/11/20142.802.812.802.801,400
7/10/201438.5839.6538.5839.1976,029
7/10/20142.812.812.812.810
7/9/201439.4039.7239.2439.4468,270
7/9/20142.802.802.802.800
7/8/201439.7639.7639.0139.35193,498
7/8/20142.782.782.782.780
7/7/201441.4041.4339.6839.78133,478
7/7/20143.013.012.782.781,300
7/4/20143.133.253.133.2516,495
7/3/201440.7141.5140.4441.31114,271
7/3/20143.083.103.083.102,000
7/2/201440.2240.8340.2040.5199,760
7/2/20143.153.153.083.088,500
7/1/201440.9241.8440.2940.38154,187
6/30/201440.0240.9040.0240.6090,089
6/30/20143.153.153.153.151,400
6/27/201439.7140.2939.1040.21290,092
6/27/20143.153.153.153.150
6/26/201440.0240.4239.5239.7166,959
6/26/20143.153.153.153.153,000
6/25/201440.1740.4039.6940.1485,838
6/25/20143.083.143.083.141,200
6/24/201441.0041.8840.3840.4087,968
6/24/20143.103.103.103.101,075
6/23/201441.1941.3540.6040.92134,257
6/23/20143.053.053.053.050
6/20/201441.1841.3040.9641.2088,650
6/20/20143.043.043.043.040
6/19/201441.6041.9940.9241.03161,290
6/19/20143.093.093.093.090
6/18/201441.2841.7140.6141.41167,140
6/18/20142.612.612.612.610
6/17/201440.4440.9840.3840.92135,422
6/17/20143.053.053.053.050
6/16/201440.1040.9740.0140.57101,340
6/16/20143.153.153.153.150
6/13/201439.9840.1639.5140.1076,476
6/13/20143.143.153.143.152,900
6/12/201439.6740.5039.5039.84111,226
6/12/20143.153.163.153.162,979
6/11/201439.6440.1339.5239.6775,012
6/11/20143.133.133.133.130
6/10/201440.3941.0039.9339.95115,236
6/10/20143.143.163.143.165,400
6/9/201440.0740.8339.8140.75167,938
6/9/20143.103.103.103.10100
6/6/201439.8940.4439.0539.82162,004
6/6/20143.153.163.153.166,000
6/5/201438.2540.0037.7139.77137,030
6/5/20143.103.103.103.100
6/4/201437.9538.5337.8838.2177,293
6/4/20143.093.093.093.090
6/3/201438.2038.4537.6538.06110,558
6/3/20143.153.163.153.164,500
6/2/201438.7339.0038.2038.2367,829
6/2/20143.123.123.123.120
5/30/201439.1339.3038.1838.77175,956
5/30/20143.103.103.103.100
5/29/201439.3839.7238.5839.1294,885
5/29/20143.103.103.103.100
5/28/201440.1740.7539.2939.3387,926
5/28/20143.103.103.103.100
5/27/201439.7440.5539.4540.2297,042
5/27/20143.133.153.133.155,700
5/26/20143.133.133.133.13100
5/23/201438.7739.7538.7739.3776,946
5/23/20143.063.133.063.1314,500
5/22/201438.3538.9738.3538.8347,764
5/22/20143.083.093.083.092,200
5/21/201438.3639.1437.4138.39120,390
5/21/20143.083.103.083.103,000
5/20/201439.3139.3137.9138.28156,353
5/20/20143.093.103.093.102,975
  • Showing 201-300 of 1,799 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 18
  • >>
Trading Center