$41.91 +0.51 (%) HCI Group Inc - NYSE

Nov. 24, 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
7/3/20143.083.103.083.102,000
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
5/19/201438.4139.5938.3939.25159,387
5/16/201439.1739.1737.7938.69114,219
5/16/20143.093.103.093.1016,054
5/15/201439.5839.5938.0139.08117,384
5/15/20143.093.093.093.09400
5/14/201440.8641.2039.8739.89117,221
5/14/20143.093.093.093.092,450
5/13/201441.1641.6240.9241.14125,720
5/13/20143.093.093.093.091,750
5/12/201440.5941.4840.5941.33163,148
5/12/20143.093.093.093.09800
5/9/201439.3440.3239.0340.28120,129
5/9/20143.033.033.033.030
5/8/201440.4040.9939.3839.39151,512
5/8/20143.093.093.093.09844
5/7/201439.9340.5439.5340.41138,362
5/7/20142.923.092.923.094,200
5/6/201439.5140.5439.2239.65125,099
5/6/20143.013.013.013.010
5/5/201438.5140.5938.5139.61230,561
5/5/20142.912.912.912.910
5/2/201439.0440.8437.0038.65351,689
5/2/20142.912.912.912.910
5/1/201438.3839.3437.0237.70319,713
5/1/20143.093.093.093.093,100
4/30/201438.9238.9538.1638.68154,836
4/30/20143.013.053.013.051,200
4/29/201437.7739.6637.4839.20263,752
4/29/20143.013.013.013.010
4/28/201436.0037.6935.8537.05227,331
4/28/20143.023.053.013.051,200
4/25/201436.6638.0836.2036.26154,931
4/25/20143.013.013.013.010
4/24/201437.2037.3036.4536.78118,456
4/24/20143.013.013.013.010
4/23/201436.8137.3636.7237.01179,716
4/23/20143.013.013.013.01200
  • Showing 201-300 of 1,778 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 18
  • >>
Trading Center