$44.88 +0.01 (%) HCI Group Inc - NYSE

Jul. 31, 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
2/24/201546.8546.9746.3446.4868,033
2/24/20153.103.103.073.0716,000
2/23/201546.8347.2346.6246.9356,023
2/23/20153.083.153.013.1019,691
2/20/201547.1647.2746.2246.9152,856
2/20/20152.693.192.673.05403,060
2/19/201546.3147.3646.1047.1146,599
2/19/20152.462.462.462.460
2/18/201546.4546.5945.6546.4764,645
2/18/20152.462.462.462.460
2/17/201549.9049.9046.6647.0093,448
2/17/20152.462.462.462.460
2/13/201549.3650.3849.3350.01119,075
2/13/20152.462.462.462.460
2/12/201548.6249.6048.4349.3045,152
2/12/20152.462.462.462.460
2/11/201547.8448.6247.6048.5488,104
2/11/20152.462.462.462.460
2/10/201547.6948.0647.2447.8561,730
2/10/20152.462.462.462.460
2/9/201548.4848.9447.2147.5039,270
2/9/20152.462.462.462.460
2/6/201548.6149.4148.0048.6451,360
2/6/20152.462.462.462.460
2/5/201548.0248.6147.7648.4957,021
2/5/20152.462.462.462.460
2/4/201547.6548.9247.6548.2878,593
2/4/20152.452.452.452.450
2/3/201546.4147.9946.4047.9982,144
2/3/20152.452.452.452.45205
2/2/201546.5246.5745.0746.30118,861
2/2/20152.452.452.452.450
1/30/201546.3146.6345.7446.21148,243
1/30/20152.452.452.452.450
1/29/201546.1846.9246.0546.6061,846
1/29/20152.452.452.452.450
1/28/201546.6147.1445.9146.2097,628
1/28/20152.452.452.452.450
1/27/201546.2946.7146.1046.56101,524
1/27/20152.452.452.452.450
1/26/201546.1247.0045.5046.9498,499
1/26/20152.322.322.322.320
1/23/201546.8046.9645.8746.1765,710
1/23/20152.452.452.452.450
1/22/201546.3847.0045.9646.5888,116
1/22/20152.452.452.452.450
1/21/201545.5046.2445.5046.0082,610
1/21/20152.322.322.322.3247
1/20/201546.6246.6245.6345.7879,614
1/20/20152.452.452.452.450
1/19/20152.552.552.552.550
1/16/201545.2846.6945.2846.6259,140
1/16/20152.812.812.782.801,379
1/15/201546.1246.1945.0345.23102,138
1/15/20152.802.802.802.800
1/14/201545.0046.5444.8546.02168,379
1/14/20152.522.522.522.520
1/13/201545.3846.4144.9845.41163,470
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
  • Showing 201-300 of 1,936 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 20
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!