$48.78 -0.01 (%) HCI Group Inc - NYSE

Oct. 24, 2014 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCI historical data

Date Open High Low Close Volume
3/20/201437.8738.3637.0537.27204,143
3/20/20142.862.862.862.86300
3/19/201438.6038.7037.5737.93234,054
3/19/20142.812.812.812.810
3/18/201438.5139.0037.7338.47291,828
3/18/20142.772.772.772.770
3/17/201436.8837.3536.6837.21243,387
3/17/20142.772.772.772.770
3/14/201436.8137.8536.5536.72229,158
3/14/20142.772.772.772.770
3/13/201438.0038.4836.6837.23306,965
3/13/20142.702.752.702.754,500
3/12/201438.5239.3437.2938.16466,495
3/12/20142.712.712.712.710
3/11/201439.1539.9338.6638.77261,752
3/11/20142.622.622.622.620
3/10/201439.5439.6138.4639.34400,633
3/10/20142.612.612.612.610
3/7/201438.8639.9638.1638.21402,333
3/7/20142.752.752.752.752,000
3/6/201440.5041.1638.1138.28805,004
3/6/20142.722.732.722.732,400
3/5/201444.0044.7940.1640.391,425,352
3/5/20142.702.702.702.700
3/4/201448.4850.1148.4849.88254,435
3/4/20142.702.702.702.704,810
3/3/201447.4748.2946.2247.78236,088
3/3/20142.712.712.712.710
2/28/201448.2149.1548.0848.42192,669
2/28/20142.722.732.722.732,900
2/27/201447.1648.1547.0948.0598,253
2/27/20142.752.752.752.75100
2/26/201447.6748.3947.1047.24108,815
2/26/20142.722.722.722.720
2/25/201448.2249.1047.2647.68250,628
2/25/20142.722.722.722.720
2/24/201446.4148.3046.4147.84210,143
2/24/20142.722.722.722.721,000
2/21/201447.3547.5045.5946.41224,643
2/21/20142.692.752.692.757,100
2/20/201443.5147.5542.2247.25518,305
2/20/20142.612.612.612.610
2/19/201444.3144.3541.2541.37283,723
2/19/20142.582.702.552.70900
2/18/201443.7145.4943.7144.75192,491
2/18/20142.702.752.702.703,000
2/14/201443.2043.7342.7743.4298,148
2/14/20142.702.712.702.716,700
2/13/201441.9943.2741.8243.23163,536
2/13/20142.662.732.662.732,100
2/12/201441.4342.6541.2242.32170,939
2/12/20142.632.632.602.607,200
2/11/201440.9041.9340.7441.43107,613
2/11/20142.702.702.702.707,000
2/10/201441.4841.6640.6340.74158,658
2/10/20142.642.642.642.640
2/7/201440.4342.2940.2541.49291,702
2/7/20142.652.722.652.722,000
2/6/201439.8340.4739.7740.10213,584
2/6/20142.612.612.612.61300
2/5/201439.9740.7939.5539.79198,449
2/5/20142.582.582.552.55200
2/4/201440.1841.4939.9940.40238,700
2/4/20142.522.522.522.520
2/3/201442.3342.5339.5539.89403,481
2/3/20142.462.462.462.460
1/31/201442.4743.4742.3042.53208,734
1/31/20142.632.632.632.630
1/30/201444.4144.5943.0043.44212,497
1/30/20142.632.632.632.63500
1/29/201445.0045.3243.4243.93155,795
1/29/20142.562.562.562.560
1/28/201445.6246.4945.0245.57129,948
1/28/20142.692.742.652.7315,870
1/27/201445.5746.4443.3645.59307,995
1/27/20142.552.552.552.552,000
1/24/201450.0850.0845.0145.22457,834
1/24/20142.552.552.552.550
1/23/201452.0452.0650.0850.57104,803
1/23/20142.572.572.552.55800
1/22/201451.8252.4451.5452.0793,919
1/22/20142.472.622.472.621,600
1/21/201450.8851.9050.5351.55112,406
1/21/20142.422.612.422.613,300
1/20/20142.412.412.412.410
1/17/201450.3652.2050.2750.79132,871
1/17/20142.412.412.412.410
1/16/201450.3550.6350.0050.28277,965
1/16/20142.462.462.462.460
1/15/201450.2850.6050.0250.3679,908
1/15/20142.412.412.412.410
1/14/201449.1350.2649.1350.10111,666
1/14/20142.492.612.462.611,300
1/13/201451.3651.6548.3649.12299,427
1/13/20142.462.462.462.460
1/10/201451.6351.9951.3251.56124,715
1/10/20142.602.602.602.600
1/9/201451.8351.9851.2051.5399,481
1/9/20142.612.612.612.610
1/8/201450.5251.4550.5251.43249,663
  • Showing 301-400 of 1,751 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 18
  • >>
Trading Center