HOMEOWNERS CHOICE $33.54

up +0.30


23/5/2013 04:23 PM  |  NYSE : HCI  |  Industries : Finance and Insurance / Insurance Carriers
Type:

HCI historical data

Date Open High Low Close Volume
8/3/2012 19.52 19.67 17.84 18.48 2940
8/2/2012 18.50 20.21 18.00 19.29 3603
8/1/2012 18.13 18.75 18.00 18.13 1337
7/31/2012 17.60 18.41 17.60 18.13 1632
7/30/2012 18.45 18.50 17.39 17.59 1811
7/27/2012 17.90 18.95 17.85 18.45 1430
7/26/2012 17.59 17.82 17.29 17.80 1373
7/25/2012 18.10 18.29 17.07 17.38 1652
7/24/2012 18.24 18.55 18.02 18.10 720
7/23/2012 18.26 18.27 17.71 18.17 1175
7/20/2012 17.43 18.72 17.26 18.64 1725
7/19/2012 18.83 18.93 17.24 17.56 2127
7/18/2012 18.03 18.72 17.65 18.65 1683
7/17/2012 18.04 18.12 17.52 18.01 1128
7/16/2012 18.30 18.45 17.75 18.01 1948
7/13/2012 17.42 18.33 16.95 18.31 2450
7/12/2012 18.28 18.43 16.51 17.66 5447
7/11/2012 19.75 20.07 17.65 18.53 5176
7/10/2012 21.36 22.00 19.21 19.81 7769
7/9/2012 20.01 21.25 20.00 21.10 4635
7/6/2012 18.78 19.93 18.46 19.70 4687
7/5/2012 17.96 18.91 17.96 18.71 2335
7/3/2012 18.62 19.01 17.81 18.09 2355
7/2/2012 17.72 18.54 17.65 18.39 4018
6/29/2012 17.15 17.60 16.91 17.60 2682
6/28/2012 17.32 17.32 16.45 16.80 1528
6/27/2012 17.22 17.38 17.10 17.30 1287
6/26/2012 16.82 17.47 16.82 17.07 1724
6/25/2012 16.25 17.36 16.04 16.70 2571
6/22/2012 15.62 16.46 15.35 16.21 11904
6/21/2012 16.14 16.25 15.20 15.64 2402
6/20/2012 16.00 16.23 15.90 16.14 1638
6/19/2012 15.52 16.00 15.52 15.93 1077
6/18/2012 15.20 15.55 15.10 15.39 1690
6/15/2012 14.93 15.18 14.78 15.14 1657
6/14/2012 14.76 15.17 14.51 14.86 815
6/13/2012 14.39 14.66 14.31 14.66 785
6/12/2012 14.23 14.25 14.09 14.09 421
6/11/2012 13.81 14.23 13.81 14.22 916
6/8/2012 13.88 13.91 13.69 13.81 295
6/7/2012 13.89 14.24 13.71 13.77 839
6/6/2012 13.69 14.09 13.64 13.82 756
6/5/2012 13.85 13.98 13.52 13.62 512
6/4/2012 13.90 14.13 13.78 13.82 1747
6/1/2012 13.57 14.10 13.57 13.82 764
5/31/2012 13.66 13.80 13.49 13.65 378
5/30/2012 13.50 13.76 13.25 13.68 450
5/29/2012 13.80 13.90 13.12 13.60 807
5/25/2012 13.52 13.94 13.33 13.62 545
5/24/2012 13.81 13.81 13.41 13.49 434
5/23/2012 13.68 13.90 13.42 13.79 558
5/22/2012 14.00 14.05 13.60 13.67 661
5/21/2012 13.84 13.99 13.53 13.99 925
5/18/2012 13.90 14.10 13.76 13.84 700
5/17/2012 13.93 14.07 13.19 13.82 1882
5/16/2012 15.05 15.05 13.48 13.90 2580
5/15/2012 15.25 15.29 14.65 15.04 1805
5/14/2012 15.54 15.54 14.11 14.79 3055
5/11/2012 16.14 16.15 15.70 15.81 1686
5/10/2012 16.01 16.10 15.77 16.00 1910
5/9/2012 16.05 16.10 15.26 15.83 3047
5/8/2012 15.31 15.92 15.14 15.70 2351
5/7/2012 14.56 15.38 14.30 15.32 2517
5/4/2012 14.92 14.95 14.10 14.63 1770
5/3/2012 14.94 15.03 14.71 14.82 2029
5/2/2012 14.64 14.77 14.51 14.76 1190
5/1/2012 14.25 14.67 14.00 14.36 2000
4/30/2012 13.64 14.05 13.36 14.04 3345
4/27/2012 13.35 13.70 13.28 13.64 1010
4/26/2012 13.48 13.49 13.20 13.39 699
4/25/2012 13.00 13.50 12.93 13.40 1597
4/24/2012 12.70 13.00 12.50 13.00 1776
4/23/2012 12.25 12.69 11.85 12.58 1801
4/20/2012 12.56 12.65 12.15 12.15 4435
4/19/2012 12.50 12.71 12.21 12.65 1827
4/18/2012 12.70 12.74 12.46 12.69 657
4/17/2012 12.82 12.99 12.35 12.50 720
4/16/2012 13.00 13.00 12.57 12.59 809
4/13/2012 12.74 12.98 12.70 12.98 634
4/12/2012 12.60 12.90 12.52 12.62 748
4/11/2012 12.27 12.76 12.27 12.54 621
4/10/2012 12.14 12.36 12.13 12.20 355
4/9/2012 12.15 12.70 12.15 12.51 354
4/5/2012 12.41 12.62 12.32 12.32 72
4/4/2012 12.59 12.85 12.11 12.41 620
4/3/2012 12.90 12.90 12.37 12.64 421
4/2/2012 12.86 12.87 12.65 12.83 553
3/30/2012 12.70 12.97 12.25 12.70 1100
3/29/2012 12.36 12.69 12.36 12.54 1010
3/28/2012 12.02 12.29 12.02 12.15 248
3/27/2012 12.50 12.50 12.16 12.20 396
3/26/2012 12.50 12.61 12.00 12.36 1171
3/23/2012 12.46 12.68 12.40 12.50 346
3/22/2012 12.66 12.79 12.25 12.40 276
3/21/2012 12.30 12.86 12.00 12.75 628
3/20/2012 11.91 12.29 11.91 12.18 365
3/19/2012 11.91 12.43 11.80 11.92 181
3/16/2012 11.84 12.00 11.75 11.79 356
3/15/2012 11.85 12.00 11.24 11.89 704
3/14/2012 11.90 12.38 11.67 11.77 438
Marketplace
Trading Center