$36.05 0.00 (%) HCI Group Inc - NYSE

Sep. 29, 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
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
3/21/201437.5537.5636.6036.70300,678
3/21/20142.892.892.892.89300
3/20/201437.8738.3637.0537.27204,143
3/20/20142.862.862.862.86300
3/19/201438.6038.7037.5737.93234,054
3/19/20142.812.812.812.810
3/18/201438.5139.0037.7338.47291,828
3/18/20142.772.772.772.770
3/17/201436.8837.3536.6837.21243,387
3/17/20142.772.772.772.770
3/14/201436.8137.8536.5536.72229,158
3/14/20142.772.772.772.770
3/13/201438.0038.4836.6837.23306,965
3/13/20142.702.752.702.754,500
3/12/201438.5239.3437.2938.16466,495
3/12/20142.712.712.712.710
3/11/201439.1539.9338.6638.77261,752
3/11/20142.622.622.622.620
3/10/201439.5439.6138.4639.34400,633
3/10/20142.612.612.612.610
3/7/201438.8639.9638.1638.21402,333
3/7/20142.752.752.752.752,000
3/6/201440.5041.1638.1138.28805,004
3/6/20142.722.732.722.732,400
3/5/201444.0044.7940.1640.391,425,352
3/5/20142.702.702.702.700
3/4/201448.4850.1148.4849.88254,435
3/4/20142.702.702.702.704,810
3/3/201447.4748.2946.2247.78236,088
3/3/20142.712.712.712.710
2/28/201448.2149.1548.0848.42192,669
2/28/20142.722.732.722.732,900
2/27/201447.1648.1547.0948.0598,253
2/27/20142.752.752.752.75100
2/26/201447.6748.3947.1047.24108,815
2/26/20142.722.722.722.720
2/25/201448.2249.1047.2647.68250,628
  • Showing 201-300 of 1,732 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 18
  • >>
Trading Center