$31.46 +0.16 (%) HCI Group Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
4/6/201632.5733.0932.5532.8088,091
4/5/201632.7933.1332.5432.65100,112
4/4/201633.0033.9533.0033.01174,885
4/1/201633.0033.4433.0033.0098,854
3/31/201633.3533.6733.2533.3055,304
3/30/201633.2033.5033.0033.26130,426
3/29/201632.9033.2832.5633.1399,526
3/28/201633.0433.2732.6133.0695,216
3/24/201632.8133.2232.5033.07174,492
3/23/201632.8333.1632.5132.88269,415
3/22/201632.3833.1032.0933.0175,753
3/21/201632.2633.2232.2532.67113,623
3/18/201632.5232.6331.9332.24113,841
3/17/201631.3932.5331.3932.3586,704
3/16/201631.7232.0931.4431.59128,475
3/15/201631.8531.9931.2631.92165,063
3/14/201631.7332.0931.7332.00139,551
3/11/201631.3731.7431.1531.72145,357
3/10/201631.3431.4230.7831.04150,371
3/9/201631.3331.4730.5331.16152,876
3/8/201630.8031.6530.8031.35199,265
3/7/201630.8031.4030.8031.07200,064
3/4/201632.4332.4430.0330.76418,969
3/3/201635.3835.7532.8333.72273,138
3/2/201635.5335.6935.0035.34116,698
3/1/201635.3235.6434.9435.61122,038
2/29/201634.5835.6834.3935.14193,198
2/26/201635.2035.5334.3034.56116,607
2/25/201634.4735.0134.0734.9269,115
2/24/201634.0134.6733.7934.3368,464
2/23/201634.8234.8234.1834.2362,286
2/22/201634.3335.0034.1634.8979,281
2/19/201634.4634.7134.2734.4668,474
2/18/201634.0034.7833.8034.4991,897
2/17/201634.2034.2233.6933.8587,569
2/16/201634.1234.3433.4534.2797,311
2/12/201632.7933.7532.4433.5491,781
2/11/201631.8632.5731.6032.4993,178
2/10/201632.3732.9932.1032.5077,278
2/9/201631.9832.5531.5031.99105,171
2/8/201632.4732.7631.8632.51132,457
2/5/201632.3733.1832.0932.86155,654
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
Trading Center