$48.81 +0.02 (%) HCI Group Inc - NYSE

Oct. 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
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
4/22/201436.7537.1736.6336.99204,480
4/22/20142.993.032.993.03200
4/21/201436.1137.0036.1136.85188,266
4/21/20142.953.002.953.005,235
4/17/201435.4836.6535.4836.12213,762
4/17/20142.902.942.902.906,700
4/16/201435.9036.0035.3035.53245,150
4/16/20142.802.802.802.800
4/15/201435.0235.7434.4935.54181,903
4/15/20142.742.902.732.90368
4/14/201434.5035.2334.4135.01279,232
4/14/20142.902.932.902.9315,600
4/11/201434.9234.9233.5034.24381,132
4/11/20142.852.852.852.850
4/10/201435.7336.4334.5234.83281,060
4/10/20142.902.902.902.900
4/9/201436.5736.7535.6736.00253,900
4/9/20142.882.932.882.9311,000
4/8/201435.7336.7335.6936.30210,012
4/8/20142.812.812.812.810
4/7/201436.5736.7535.5435.67336,944
4/7/20142.812.812.812.810
4/4/201438.7138.7136.9437.24250,224
4/4/20142.852.852.852.850
4/3/201438.0138.3737.8038.22151,455
4/3/20142.852.852.852.850
4/2/201437.8138.4137.5137.91264,036
4/2/20142.852.852.852.850
4/1/201436.5337.7536.5037.51223,603
4/1/20142.812.812.812.810
3/31/201436.2536.4835.9036.40333,226
3/31/20142.812.892.812.891,300
3/28/201435.9436.4435.9036.00150,769
3/28/20142.902.902.902.90400
3/27/201436.2336.7535.8235.92176,510
3/27/20142.792.892.792.89500
3/26/201437.5937.5936.2636.32221,845
3/26/20142.782.892.762.894,800
3/25/201437.6838.0637.2537.41139,866
3/25/20142.772.772.772.770
3/24/201436.8737.4536.1437.35244,543
3/24/20142.882.882.882.882,500
  • Showing 201-300 of 1,753 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 18
  • >>
Trading Center