HOMEOWNERS CHOICE $33.09

down -0.45


24/5/2013 04:24 PM  |  NYSE : HCI  |  Industries : Finance and Insurance / Insurance Carriers
Type:

HCI historical data

Date Open High Low Close Volume
12/31/2012 20.63 20.85 20.00 20.79 1211
12/28/2012 20.73 20.80 20.21 20.58 630
12/27/2012 21.08 21.08 20.70 20.93 725
12/26/2012 21.33 21.41 21.00 21.16 486
12/24/2012 20.98 21.42 20.98 21.33 387
12/21/2012 21.11 21.11 20.09 21.06 3052
12/20/2012 21.51 21.70 21.00 21.23 1266
12/19/2012 22.12 22.12 21.44 21.56 677
12/18/2012 22.70 22.70 21.84 22.04 2282
12/17/2012 21.89 22.79 21.89 22.69 2761
12/14/2012 20.82 22.28 20.71 21.76 4631
12/13/2012 20.85 20.97 20.64 20.88 890
12/12/2012 20.12 20.98 20.03 20.64 2669
12/11/2012 19.94 20.48 19.56 20.24 4066
12/10/2012 19.00 19.58 18.97 19.23 1087
12/7/2012 18.56 18.89 18.29 18.83 1181
12/6/2012 19.48 19.48 18.60 18.76 1869
12/5/2012 20.02 20.15 19.50 19.54 1090
12/4/2012 19.94 20.20 19.73 20.02 1645
12/3/2012 20.03 20.48 19.15 19.95 4773
11/30/2012 21.10 21.10 20.36 20.81 7294
11/29/2012 21.29 21.52 21.03 21.10 1228
11/28/2012 20.55 20.90 20.49 20.87 1187
11/27/2012 20.94 21.04 20.38 20.44 1910
11/26/2012 21.84 21.90 20.76 20.94 2377
11/23/2012 21.66 22.00 21.55 21.89 801
11/21/2012 21.39 21.67 21.25 21.57 716
11/20/2012 20.37 21.35 20.19 21.33 1361
11/19/2012 20.05 20.60 20.05 20.44 1102
11/16/2012 19.26 19.98 18.68 19.69 2306
11/15/2012 19.12 19.80 19.07 19.47 1949
11/14/2012 19.15 19.86 18.92 19.22 3038
11/13/2012 20.70 20.76 20.27 20.48 1354
11/12/2012 21.09 21.16 20.63 20.68 1428
11/9/2012 21.07 21.68 21.07 21.44 1032
11/8/2012 20.43 21.71 20.43 21.35 1646
11/7/2012 20.30 21.00 19.55 20.40 2274
11/6/2012 21.14 21.54 21.14 21.41 1158
11/5/2012 20.51 21.26 19.89 21.14 2688
11/2/2012 21.80 22.03 20.44 20.90 1857
11/1/2012 21.89 22.44 21.72 21.96 1194
10/31/2012 22.38 22.75 21.95 22.20 2030
10/26/2012 23.30 23.40 22.33 22.81 2219
10/25/2012 25.00 25.50 23.10 23.26 1095
10/24/2012 23.15 23.52 22.93 22.99 1111
10/23/2012 23.50 23.59 22.50 23.17 2546
10/22/2012 24.13 24.25 23.61 23.79 1315
10/19/2012 23.72 24.74 23.55 24.09 1814
10/18/2012 24.04 24.71 23.31 23.62 1998
10/17/2012 24.60 24.94 23.80 23.98 2080
10/16/2012 24.45 24.90 24.04 24.40 1793
10/15/2012 23.94 24.42 23.72 24.35 1714
10/12/2012 24.60 24.77 23.72 23.96 1772
10/11/2012 24.46 25.07 24.13 24.51 2581
10/10/2012 24.65 24.65 24.08 24.48 1943
10/9/2012 25.75 25.94 24.26 24.77 1918
10/8/2012 26.16 26.60 25.58 25.62 1622
10/5/2012 25.75 26.35 25.51 26.13 2346
10/4/2012 24.82 25.65 24.75 25.35 1826
10/3/2012 24.49 24.79 24.25 24.51 1463
10/2/2012 24.15 24.53 23.88 24.34 1465
10/1/2012 23.77 24.57 23.51 23.71 2444
9/28/2012 22.68 23.70 22.26 23.50 2210
9/27/2012 22.68 22.94 22.50 22.78 996
9/26/2012 23.21 23.31 21.65 22.50 4220
9/25/2012 23.70 23.95 23.06 23.24 2165
9/24/2012 23.46 23.98 23.40 23.69 2180
9/21/2012 23.56 23.60 23.00 23.38 2139
9/20/2012 22.59 23.42 22.59 23.35 1601
9/19/2012 22.90 22.94 22.59 22.73 1193
9/18/2012 23.06 23.06 22.58 22.86 1234
9/17/2012 22.59 23.40 22.45 22.94 1677
9/14/2012 22.97 23.78 22.26 22.45 1618
9/13/2012 22.41 23.11 22.12 22.83 1286
9/12/2012 22.70 22.90 22.12 22.33 1480
9/11/2012 23.23 23.89 22.42 22.70 4252
9/10/2012 22.00 23.80 21.78 23.59 4658
9/7/2012 21.01 22.00 20.68 21.92 3149
9/6/2012 20.21 21.19 20.04 20.89 2063
9/5/2012 20.40 20.70 20.00 20.03 1916
9/4/2012 19.86 20.70 19.86 20.45 1446
8/31/2012 20.47 20.60 19.80 20.04 1849
8/30/2012 20.09 20.52 19.83 20.36 1597
8/29/2012 20.08 20.38 19.51 20.22 1284
8/28/2012 20.46 20.60 19.45 20.12 1795
8/27/2012 19.65 20.89 19.65 20.45 3211
8/24/2012 19.18 19.97 18.90 19.50 2983
8/23/2012 20.71 20.80 18.62 19.10 6888
8/22/2012 21.12 21.60 20.04 20.67 2386
8/21/2012 22.04 22.04 21.13 21.25 1867
8/20/2012 20.60 22.18 20.05 21.96 3562
8/17/2012 20.77 21.00 20.51 20.60 1074
8/16/2012 20.74 20.80 20.25 20.70 1217
8/15/2012 20.56 20.89 20.17 20.66 1196
8/14/2012 20.93 21.23 20.55 20.75 1195
8/13/2012 21.27 21.54 20.65 20.76 1556
8/10/2012 21.52 21.52 20.40 21.14 2454
8/9/2012 21.61 22.25 21.38 21.85 2493
8/8/2012 21.29 21.61 20.90 21.48 2106
8/7/2012 20.04 21.32 20.01 21.19 3490
Marketplace
Trading Center