$48.96 -0.90 (%) HCI Group Inc - NYSE

Oct. 30, 2014 | 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
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
1/8/20142.462.462.462.460
1/7/201450.4051.7350.3950.49228,269
1/7/20142.512.512.512.510
1/6/201451.3151.6049.5050.32147,539
1/6/20142.622.622.622.62200
1/3/201452.0852.8050.9951.22175,786
1/3/20142.412.412.412.410
1/2/201453.4453.6151.2551.76146,107
1/2/20142.712.712.712.710
12/31/201352.4653.5052.4653.50168,994
12/31/20132.442.442.442.440
12/30/201352.3352.8552.1452.46104,702
12/30/20132.742.772.742.771,000
12/27/201351.8952.5551.8752.54104,477
12/27/20132.552.552.552.550
12/26/201351.6652.1051.2151.93152,109
12/24/201352.3952.7551.4951.66100,880
12/24/20132.552.552.552.550
12/23/201351.7952.9051.4852.55217,647
12/23/20132.332.792.332.773,200
12/20/201350.2751.9250.2551.20325,196
12/20/20132.772.772.772.77100
12/19/201349.0050.4548.6050.07171,068
12/19/20132.682.692.682.69600
12/18/201348.5049.2647.9348.99188,118
12/18/20132.782.782.782.781,000
12/17/201345.9048.2545.8548.19291,398
12/17/20132.742.792.742.7914,900
12/16/201346.5847.3845.5545.85291,627
12/16/20132.562.562.562.560
12/13/201347.9548.8546.5646.59235,266
12/13/20132.412.412.412.410
12/12/201347.1347.9347.0047.68138,781
12/12/20132.662.662.662.660
12/11/201348.2248.3647.1247.20166,845
12/11/20132.652.792.652.792,700
12/10/201348.2649.0547.4848.11200,328
12/10/20132.652.752.652.751,940
12/9/201348.4048.8747.4548.18166,407
12/9/20132.652.722.652.72530
12/6/201349.0449.2447.8648.40234,737
12/6/20132.462.462.462.460
12/5/201347.5949.9247.5948.05164,691
12/5/20132.402.402.402.400
12/4/201347.1048.3947.1047.91188,335
12/4/20132.452.452.452.450
12/3/201350.0750.1247.0047.51307,623
12/3/20132.692.722.602.7210,300
12/2/201350.0051.6050.0051.51229,366
12/2/20132.512.512.512.510
11/29/201350.3451.7249.6549.79126,680
11/29/20132.702.702.702.701,500
11/28/20132.562.562.562.560
11/27/201350.0050.3449.0650.06227,641
11/27/20132.682.742.682.693,770
11/26/201348.7249.9248.5649.64286,346
11/26/20132.562.562.552.551,300
11/25/201347.8349.2047.8348.72149,900
11/25/20132.462.462.462.460
11/22/201347.4747.7647.0247.46110,244
11/22/20132.622.692.622.692,900
11/21/201346.9448.5046.5847.27110,029
11/21/20132.362.362.362.360
11/20/201346.8547.4646.5646.79141,986
11/20/20132.502.692.502.612,060
11/19/201346.9947.9345.6446.86174,765
11/19/20132.442.702.442.5013,260
11/18/201347.8048.7346.7947.11212,528
11/18/20132.312.312.312.310
11/15/201345.6648.0345.4847.23210,020
11/15/20132.252.252.252.250
11/14/201345.2545.6844.7445.17100,173
11/14/20132.292.292.292.290
11/13/201343.6145.0743.2845.04102,627
11/13/20132.402.702.392.704,000
11/12/201343.3344.0043.0143.36120,546
11/12/20132.492.612.492.615,300
11/11/201342.2544.6642.2343.28154,233
11/11/20132.612.882.462.6111,915
11/8/201341.7842.4440.2142.21193,615
11/8/20132.602.602.602.600
11/7/201342.8144.1441.0041.62181,056
11/7/20132.872.882.872.881,050
11/6/201344.3046.6542.0342.55375,494
11/6/20132.712.712.712.710
11/5/201344.5044.5442.9143.55137,606
11/5/20132.852.852.852.850
11/4/201343.2144.5342.6144.43237,513
11/4/20132.902.942.902.94358
11/1/201343.8443.8442.1043.00152,225
  • Showing 401-500 of 1,757 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 18
  • >>
Trading Center