HCI Group Inc $36.12

up +0.59


17/4/2014 06:40 PM  |  NYSE : HCI  
Industries : Insurance / Property & Casualty Insurance
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCI historical data

Date Open High Low Close Volume
2/7/201321.9021.9521.1521.4146,007
2/6/201321.7321.8021.2721.80114,040
2/5/201321.2222.2021.2221.97124,602
2/4/201322.4322.4320.9421.10252,859
2/1/201322.7123.2522.4622.55103,314
1/31/201322.2722.6822.0222.60243,182
1/30/201322.9723.1022.2322.40101,315
1/29/201322.7023.2122.4323.05252,143
1/28/201323.6623.6722.5022.73251,085
1/25/201324.1724.2623.5623.67197,260
1/24/201324.8724.9723.9024.04267,782
1/23/201324.0624.8723.9524.74171,848
1/22/201323.5524.0823.5524.03178,492
1/18/201323.5423.6523.3523.56147,786
1/17/201323.3723.6323.2623.48133,790
1/16/201323.4523.5623.2123.28106,211
1/15/201322.9123.7122.7623.56266,039
1/14/201322.1323.1521.9322.85190,088
1/11/201322.0222.3121.9022.2450,227
1/10/201322.0022.3921.8622.00144,766
1/9/201321.6522.0021.5022.00132,364
1/8/201321.9622.0621.5121.6249,143
1/7/201322.3022.5221.8422.0077,978
1/4/201322.3522.5022.1222.3474,296
1/3/201322.8222.9722.3222.35128,838
1/2/201321.5323.0021.4322.85295,754
12/31/201220.6320.8520.0020.79121,066
12/28/201220.7320.8020.2120.5862,999
12/27/201221.0821.0820.7020.9372,415
12/26/201221.3321.4121.0021.1648,514
12/24/201220.9821.4220.9821.3338,638
12/21/201221.1121.1120.0921.06305,508
12/20/201221.5121.7021.0021.23126,562
12/19/201222.1222.1221.4421.5667,683
12/18/201222.7022.7021.8322.04228,113
12/17/201221.8922.7921.8922.69276,074
12/14/201220.8222.2820.7121.76463,080
12/13/201220.8520.9720.6420.8888,960
12/12/201220.1220.9820.0320.64266,819
12/11/201219.9420.4819.5620.24406,552
12/10/201219.0019.5818.9719.23108,636
12/7/201218.5618.8918.2918.83118,585
12/6/201219.4819.4818.6018.76186,809
12/5/201220.0220.1519.5019.54108,925
12/4/201219.9420.2019.7320.02164,476
12/3/201220.0320.4819.1519.95477,289
11/30/201221.1021.1020.3620.81729,391
11/29/201221.2921.5221.0321.10122,729
11/28/201220.5520.9020.4920.87118,616
11/27/201220.9421.0420.3820.44190,945
11/26/201221.8421.9020.7620.94237,643
11/23/201221.6622.0021.5521.8980,005
11/21/201221.3921.6721.2521.5771,524
11/20/201220.3721.3520.1921.33136,053
11/19/201220.0520.6020.0520.44110,122
11/16/201219.2619.9818.6819.69230,541
11/15/201219.1219.8019.0719.47194,989
11/14/201219.1519.8618.9219.22303,731
11/13/201220.7020.7620.2720.48135,324
11/12/201221.0921.1620.6320.68142,732
11/9/201221.0721.6821.0721.44103,163
11/8/201220.4321.7120.4321.35164,598
11/7/201220.3021.0019.5520.40227,396
11/6/201221.1421.5421.1421.41115,743
11/5/201220.5121.2619.8921.14268,802
11/2/201221.8022.0320.4420.90185,640
11/1/201221.8922.4421.7221.96119,344
10/31/201222.3822.7521.9522.20202,999
10/26/201223.3023.4022.3322.81221,898
10/25/201223.2623.2623.2623.260
Trading Center