$30.19 +0.73 (%) HCI Group Inc - New York Stock Exchange, Inc.

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCI historical data

Date Open High Low Close Volume
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
7/17/201545.4546.0044.6245.51158,271
7/16/201545.1645.5044.9545.45102,184
7/15/201543.8544.7143.7444.6876,414
7/14/201544.8244.8243.6243.8546,440
7/13/201544.0045.0743.9144.6360,124
7/10/201543.5044.0043.2943.9192,128
7/9/201543.6944.0942.8242.9295,632
7/8/201543.0443.7842.7943.24134,287
7/7/201543.5643.9042.7243.64106,064
7/6/201542.6544.1142.2843.4893,039
7/3/20153.393.393.393.39212
7/2/201544.3544.5642.5942.8197,811
7/2/20153.393.393.393.392,375
7/1/201544.7245.3544.1544.5093,490
6/30/201544.2744.6043.8644.2153,972
6/30/20153.383.383.383.380
6/29/201544.1944.5443.7543.85110,168
6/29/20153.383.383.383.38500
6/26/201544.9045.1944.4544.98150,909
6/26/20153.393.393.393.390
6/25/201545.2445.4744.6844.8333,809
6/25/20153.393.393.393.390
6/24/201545.7945.8944.9845.0285,782
6/24/20153.393.393.393.390
6/23/201544.8446.0044.5545.86134,975
6/23/20153.393.393.393.391,100
6/22/201543.8544.9443.7044.59148,587
6/22/20153.393.393.393.39100
6/19/201543.2543.9342.9643.7179,387
6/19/20153.403.403.403.403,500
6/18/201543.0943.6742.7143.1069,509
6/18/20153.403.403.403.4017,000
6/17/201543.1743.6743.0043.0747,486
6/17/20153.403.403.403.40600
6/16/201542.7043.6442.7043.1963,117
6/16/20153.403.403.403.401,300
6/15/201543.1943.7342.6242.8077,621
6/15/20153.403.403.403.405,000
6/12/201543.2043.6243.0043.4050,212
6/12/20153.403.403.403.405,965
6/11/201542.9543.7942.8843.2745,142
  • Showing 201-300 of 1,931 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 20
  • >>
Trading Center