$30.76 -0.26 (%) HCI Group Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
12/8/201537.8638.0937.2537.3959,359
12/7/201537.6637.9937.1037.8491,587
12/4/201537.7338.1637.2337.6451,804
12/3/201537.8638.5637.2237.56125,663
12/2/201538.4138.6737.7737.9280,860
12/1/201538.9439.3337.9938.1584,835
11/30/201537.8539.9537.7639.13185,664
11/27/201538.4938.5036.6137.27139,206
11/25/201538.7639.1338.5138.8964,794
11/24/201539.5239.6738.6038.7894,252
11/23/201539.1339.9939.0539.8474,200
11/20/201539.4140.1339.0839.2295,330
11/19/201540.6040.6038.8139.07103,294
11/18/201541.2241.2440.0140.2193,660
11/17/201541.4841.8740.6340.77118,343
11/16/201540.7041.3440.4141.18105,736
11/13/201540.6540.9140.1840.7171,649
11/12/201541.3141.3140.6140.7467,139
11/11/201541.3941.6141.0441.4177,676
11/10/201541.2341.4941.1141.3160,821
11/9/201542.0042.2541.0941.28118,356
11/6/201541.8042.3341.8042.1473,539
11/5/201539.9442.2739.8042.02191,177
11/4/201542.4042.5038.3139.76473,019
11/3/201543.9444.3042.6942.84260,636
11/2/201543.6444.6143.6444.17145,742
10/30/201544.5345.0143.5943.6159,411
10/29/201544.8345.5044.6344.6664,352
10/28/201543.8545.2843.8045.26114,566
10/27/201544.2944.5143.1543.8571,944
10/26/201544.3344.6143.7344.48124,964
10/23/201544.0544.7143.5944.2482,191
10/22/201543.7244.3543.4043.9898,765
10/21/201543.9044.1843.3543.45129,882
10/20/201540.4243.8640.1043.75418,003
10/19/201539.7039.9139.4439.75137,207
10/16/201539.7840.1739.3539.73191,631
10/15/201539.0039.6738.7939.63162,295
10/14/201539.8640.1938.5138.89281,848
10/13/201539.9540.5939.4439.6867,885
10/12/201540.0340.1839.7240.00128,177
10/9/201539.9840.2839.8939.9497,260
10/8/201541.0541.0539.9340.12110,094
10/7/201539.4941.7039.4941.18215,796
10/6/201539.1139.9039.0239.55143,133
10/5/201537.3839.4437.3839.25291,107
10/2/201537.0737.3036.2036.85142,696
10/1/201538.4438.4437.3537.4096,767
9/30/201538.4538.8937.9638.77153,446
9/29/201537.5738.2837.4738.07187,135
9/28/201538.1938.2137.4137.43109,299
9/25/201538.3338.7538.0538.3158,296
9/24/201538.1738.3337.7038.33155,793
9/23/201538.8039.3237.9938.22145,517
9/22/201539.2639.4338.6738.8270,648
9/21/201538.1339.8138.0939.61105,716
9/18/201539.3939.7237.9138.13102,893
9/17/201539.0140.0039.0139.8689,510
9/16/201538.3239.1338.1239.0160,274
9/15/201538.2538.8038.2538.4377,067
9/14/201538.3538.8438.1638.3375,610
9/11/201538.3638.6937.7138.36140,581
9/10/201538.7538.9038.3038.4250,966
9/9/201538.6139.2638.0338.83146,911
9/8/201538.0338.4837.9038.3059,615
9/4/201537.8738.4037.4737.5261,573
9/3/201539.0539.1438.2938.2979,955
9/2/201539.2839.2838.5138.73127,957
9/1/201539.5639.7638.7639.0187,964
8/31/201537.7539.9237.7539.75142,544
8/28/201539.0539.3137.8638.29221,494
8/27/201540.2340.2338.7738.90139,494
8/26/201539.7740.2038.9239.91207,729
8/25/201540.6940.6938.9939.05262,920
8/24/201538.5539.9938.2739.56182,672
8/21/201540.1240.8139.5140.11169,002
8/20/201541.4441.9540.6540.72119,986
8/19/201542.1042.5541.5941.8190,767
8/18/201543.3943.4542.4942.5792,403
8/17/201542.7943.3442.3143.2777,173
8/14/201543.3043.6342.5142.9486,937
8/13/201543.5443.9142.2343.33203,454
8/12/201541.1243.2840.9443.15192,705
8/11/201541.0741.4840.9541.3385,982
8/10/201541.3942.5841.0941.27125,242
8/7/201540.7642.0539.5041.04216,321
8/6/201539.5141.4639.5041.03221,461
8/5/201543.0544.7139.7239.86538,103
8/4/201544.3744.9244.0344.56107,899
8/3/201544.9644.9643.5243.94122,847
7/31/201544.6845.3744.6544.88137,237
7/30/201544.7745.0044.6144.8741,695
7/29/201544.7245.1844.6944.7446,508
7/28/201545.0245.0844.4544.8068,465
7/27/201544.2745.0643.4444.7179,613
7/24/201544.9044.9044.0944.3056,695
7/23/201545.2245.4743.7044.84135,277
7/22/201544.2445.7544.0945.11239,239
7/21/201544.8945.2043.6144.04247,851
7/20/201545.7345.8744.6344.99180,509
  • Showing 201-300 of 1,931 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 20
  • >>
Trading Center