$27.11 +0.06 (%) HCI Group Inc - New York Stock Exchange, Inc.

Jun. 29, 2016 | 12:43 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCI historical data

Date Open High Low Close Volume
2/4/201631.8232.3831.5432.0794,864
2/3/201632.4232.7531.6131.8089,440
2/2/201632.7933.1331.8332.2395,656
2/1/201633.1733.3332.1032.42123,404
1/29/201632.2333.3632.2333.25143,667
1/28/201631.8732.3731.7131.8680,511
1/27/201631.6232.0831.2931.46126,466
1/26/201631.2632.1330.9731.59196,991
1/25/201631.1631.2030.3430.95128,132
1/22/201630.6431.1030.2430.9269,918
1/21/201630.3430.8729.7529.87176,364
1/20/201629.7430.9429.3030.15206,548
1/19/201631.0031.0029.5230.02201,697
1/15/201631.2931.4629.8130.74173,362
1/14/201631.2932.5130.7832.25182,289
1/13/201631.8032.0630.4731.05169,892
1/12/201631.9832.1931.1731.53160,726
1/11/201631.8432.1831.3831.63209,892
1/8/201632.1232.7831.3931.40311,440
1/7/201632.4533.0532.2832.48145,959
1/6/201633.2633.4532.9233.0988,935
1/5/201633.7934.2233.1433.42104,141
1/4/201634.5034.5033.0233.35197,993
12/31/201536.0036.0034.6934.8594,718
12/30/201536.2336.4335.6035.66110,693
12/29/201535.3236.3835.2736.14142,689
12/28/201535.2136.1234.6535.1692,138
12/24/201535.0635.8035.0035.3065,741
12/23/201534.3734.8034.2634.78120,909
12/22/201533.5634.4533.5134.0997,471
12/21/201532.6833.3032.3433.27100,780
12/18/201533.0033.2832.3132.35282,035
12/17/201533.9534.5733.3033.48115,524
12/16/201533.4535.2033.0934.06271,816
12/15/201532.8433.1132.2932.64157,755
12/14/201534.1634.1832.5032.56194,283
12/11/201535.7936.0533.5634.06203,156
12/10/201536.4036.4635.8336.1698,660
12/9/201537.1937.7336.4236.49112,004
12/8/201537.8638.0937.2537.3959,359
12/7/201537.6637.9937.1037.8491,587
12/4/201537.7338.1637.2337.6451,804
12/3/201537.8638.5637.2237.56125,663
12/2/201538.4138.6737.7737.9280,860
12/1/201538.9439.3337.9938.1584,835
11/30/201537.8539.9537.7639.13185,664
11/27/201538.4938.5036.6137.27139,206
11/25/201538.7639.1338.5138.8964,794
11/24/201539.5239.6738.6038.7894,252
11/23/201539.1339.9939.0539.8474,200
11/20/201539.4140.1339.0839.2295,330
11/19/201540.6040.6038.8139.07103,294
11/18/201541.2241.2440.0140.2193,660
11/17/201541.4841.8740.6340.77118,343
11/16/201540.7041.3440.4141.18105,736
11/13/201540.6540.9140.1840.7171,649
11/12/201541.3141.3140.6140.7467,139
11/11/201541.3941.6141.0441.4177,676
11/10/201541.2341.4941.1141.3160,821
11/9/201542.0042.2541.0941.28118,356
11/6/201541.8042.3341.8042.1473,539
11/5/201539.9442.2739.8042.02191,177
11/4/201542.4042.5038.3139.76473,019
11/3/201543.9444.3042.6942.84260,636
11/2/201543.6444.6143.6444.17145,742
10/30/201544.5345.0143.5943.6159,411
10/29/201544.8345.5044.6344.6664,352
10/28/201543.8545.2843.8045.26114,566
10/27/201544.2944.5143.1543.8571,944
10/26/201544.3344.6143.7344.48124,964
10/23/201544.0544.7143.5944.2482,191
10/22/201543.7244.3543.4043.9898,765
10/21/201543.9044.1843.3543.45129,882
10/20/201540.4243.8640.1043.75418,003
10/19/201539.7039.9139.4439.75137,207
10/16/201539.7840.1739.3539.73191,631
10/15/201539.0039.6738.7939.63162,295
10/14/201539.8640.1938.5138.89281,848
10/13/201539.9540.5939.4439.6867,885
10/12/201540.0340.1839.7240.00128,177
10/9/201539.9840.2839.8939.9497,260
10/8/201541.0541.0539.9340.12110,094
10/7/201539.4941.7039.4941.18215,796
10/6/201539.1139.9039.0239.55143,133
10/5/201537.3839.4437.3839.25291,107
10/2/201537.0737.3036.2036.85142,696
10/1/201538.4438.4437.3537.4096,767
9/30/201538.4538.8937.9638.77153,446
9/29/201537.5738.2837.4738.07187,135
9/28/201538.1938.2137.4137.43109,299
9/25/201538.3338.7538.0538.3158,296
9/24/201538.1738.3337.7038.33155,793
9/23/201538.8039.3237.9938.22145,517
9/22/201539.2639.4338.6738.8270,648
9/21/201538.1339.8138.0939.61105,716
9/18/201539.3939.7237.9138.13102,893
9/17/201539.0140.0039.0139.8689,510
9/16/201538.3239.1338.1239.0160,274
9/15/201538.2538.8038.2538.4377,067
9/14/201538.3538.8438.1638.3375,610
Trading Center