$43.62 -1.62 (%) HCI Group Inc - NYSE

Mar. 26, 2015 | 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
1/13/20152.603.002.363.005,500
1/12/201544.3945.2344.3145.02100,177
1/12/20152.602.602.602.600
1/9/201544.3144.5443.8344.1397,889
1/9/20152.412.892.412.757,900
1/8/201543.2544.4943.1444.18115,937
1/8/20152.832.992.832.995,300
1/7/201541.9243.0841.1243.01143,381
1/7/20152.752.752.752.750
1/6/201542.7543.0041.1241.4294,153
1/6/20153.003.003.003.00459
1/5/201542.4442.8741.1642.55210,890
1/5/20153.003.003.003.002,000
1/2/201543.5543.5541.8542.88135,532
1/2/20153.003.003.003.000
12/31/201444.2544.2543.2443.24105,313
12/31/20143.003.003.003.008,600
12/30/201444.4044.8343.9044.0770,454
12/30/20142.832.832.832.830
12/29/201445.8346.2044.4644.5261,830
12/29/20142.842.842.842.840
12/26/201445.7546.2845.3645.9557,867
12/24/201445.6945.9945.0845.4845,882
12/24/20143.053.053.053.050
12/23/201445.2045.7044.8845.5762,260
12/23/20143.053.053.053.050
12/22/201445.9746.1944.7144.78115,215
12/22/20142.523.132.522.997,600
12/19/201445.1246.6345.0445.97307,900
12/19/20143.013.013.013.010
12/18/201444.5246.3244.1745.00207,783
12/18/20143.013.013.013.010
12/17/201441.9143.9941.9143.91129,659
12/17/20143.013.013.013.010
12/16/201441.3142.3441.3141.75142,975
12/16/20143.013.013.013.010
12/15/201443.0143.1640.7641.28150,913
12/15/20143.013.013.013.010
12/12/201442.8143.8642.4443.14123,668
12/12/20142.602.602.602.600
12/11/201443.9144.8443.0043.13117,749
12/11/20142.602.602.602.600
12/10/201443.6444.9543.5243.84149,700
12/10/20142.903.042.903.043,500
12/9/201442.1043.6341.8443.59123,381
12/9/20142.992.992.952.955,000
12/8/201440.9043.3540.6742.67166,023
12/8/20142.753.052.753.051,900
12/5/201441.3642.0040.6440.97151,300
12/5/20143.013.023.013.021,300
12/4/201441.4141.8741.0241.25116,781
12/4/20143.023.023.013.013,900
12/3/201440.2541.6840.2441.46106,834
12/3/20143.003.053.003.053,300
12/2/201440.1840.7340.0540.3197,783
12/2/20143.053.053.053.05600
12/1/201440.3940.4639.7540.24163,302
12/1/20143.043.043.043.040
11/28/201441.5741.7740.4040.4355,699
11/28/20143.043.043.043.040
11/27/20143.043.043.043.041,000
11/26/201441.9542.2941.5041.8394,438
11/26/20143.023.023.023.020
11/25/201441.8942.4941.7241.9369,399
11/25/20143.013.013.013.010
11/24/201441.3941.9441.2841.91110,496
11/24/20143.023.023.013.01300
11/21/201441.0641.6940.8341.40132,775
11/21/20143.013.023.013.021,200
11/20/201439.9640.8439.9640.64125,170
11/20/20143.023.023.023.020
11/19/201439.9540.6739.6440.09194,130
11/19/20143.043.043.043.04365
11/18/201442.5042.8940.6340.87229,100
11/18/20143.023.023.023.020
11/17/201442.8743.2542.5042.56159,438
11/17/20143.053.053.053.055,000
11/14/201441.7043.0541.6443.04189,351
11/14/20143.013.053.013.042,600
11/13/201441.9642.7941.5641.80107,593
11/13/20143.043.053.043.055,700
11/12/201443.7043.7341.7541.97311,010
11/12/20143.003.002.993.00475
11/11/201443.9244.5243.4943.72242,398
11/11/20143.013.013.013.010
11/10/201442.9143.9742.3243.91315,921
11/10/20143.013.013.013.010
11/7/201447.4247.4241.5043.11709,785
11/7/20143.033.032.803.0013,600
11/6/201449.2349.5648.6748.89178,952
11/6/20143.013.013.013.010
11/5/201448.8649.8548.5849.51195,670
11/5/20143.013.013.013.010
11/4/201449.4750.2748.9149.29101,227
11/4/20143.013.013.013.010
11/3/201450.6951.0849.7549.8879,175
11/3/20143.013.013.013.0137
10/31/201449.7351.2549.4550.84149,286
10/31/20143.013.013.013.010
10/30/201449.8550.4248.7548.96123,355
Trading Center