HCI Group Inc $42.61

up +1.30


22/7/2014 04:02 PM  |  NYSE : HCI  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCI historical data

Date Open High Low Close Volume
10/3/201343.1643.3740.7941.77346,857
10/3/20132.532.532.532.530
10/2/201342.7843.1842.2643.16150,938
10/2/20132.652.682.652.682,300
10/1/201342.5943.4542.5043.05449,775
10/1/20132.632.682.532.686,600
9/30/201341.3241.5340.5640.84119,697
9/30/20132.522.522.522.520
9/27/201340.7042.1740.5441.66126,700
9/27/20132.602.682.522.684,200
9/26/201341.0041.4840.4040.79188,664
9/26/20132.602.652.602.652,100
9/25/201339.9541.2039.9540.93184,699
9/25/20132.612.612.612.610
9/24/201337.8740.4037.8740.03353,760
9/24/20132.652.652.652.651,500
9/23/201336.6737.7236.6437.68245,939
9/23/20132.592.652.592.657,650
9/20/201335.5836.7935.3236.67149,817
9/20/20132.592.592.572.596,500
9/19/201336.4336.6935.2135.3396,121
9/19/20132.252.252.252.250
9/18/201335.8536.5035.7736.3474,448
9/18/20132.402.592.402.503,600
9/17/201336.0436.3835.6235.8085,610
9/17/20132.322.322.322.320
9/16/201337.0137.0135.8536.0896,938
9/16/20132.632.632.632.63200
9/13/201336.1736.7835.8936.65109,106
9/13/20132.342.602.222.552,400
9/12/201335.7436.3535.5136.11115,655
9/12/20132.502.642.502.647,188
9/11/201335.0535.7334.7935.6994,452
9/11/20132.402.402.402.400
9/10/201335.0335.1834.6734.99121,981
9/10/20132.272.272.272.270
9/9/201334.8635.0934.2334.7789,695
9/9/20132.262.262.262.260
9/6/201335.1135.2534.5434.6871,164
9/6/20132.512.642.512.641,700
9/5/201335.1435.4935.0035.0477,196
9/5/20132.612.622.612.621,500
9/4/201335.9336.2634.9535.14113,920
9/4/20132.622.622.502.623,900
9/3/201335.7336.7635.0435.93224,969
9/3/20132.622.622.622.62600
8/30/201331.6835.1231.6134.87418,516
8/30/20132.612.612.612.61110
8/29/201330.5031.0030.5030.9782,570
8/29/20132.332.332.332.330
8/28/201330.6830.7930.3930.49106,236
8/28/20132.332.332.332.330
8/27/201331.5031.5830.7630.80114,399
8/27/20132.332.332.332.330
8/26/201332.2732.3931.7931.86113,732
8/26/20132.332.332.332.330
8/23/201332.5132.6731.9232.1193,015
8/23/20132.342.342.342.340
8/22/201332.4732.9031.9532.4464,487
8/22/20132.332.332.332.330
8/21/201333.1833.4232.0932.4579,959
8/21/20132.342.342.342.340
8/20/201331.8033.2531.4633.24205,197
8/20/20132.332.332.332.330
8/19/201333.2733.2831.6631.67128,898
8/19/20132.502.502.502.502,200
8/16/201333.1433.4532.6333.2874,886
8/16/20132.352.352.352.350
8/15/201333.7934.0232.9733.23105,457
8/15/20132.342.342.342.340
8/14/201334.9535.4334.2934.3388,417
8/14/20132.502.502.492.503,100
8/13/201335.3035.5534.7835.2647,222
8/13/20132.502.682.502.689,500
8/12/201334.9035.7134.7735.3881,551
8/12/20132.542.542.542.540
8/9/201335.4835.5534.7035.2278,489
8/9/20132.542.542.542.540
8/8/201336.1036.5135.5235.61140,645
8/8/20132.682.682.682.68200
8/7/201334.5935.9934.3035.81175,429
8/7/20132.532.682.532.681,600
8/6/201335.0835.0833.7434.60169,870
8/6/20132.512.512.512.510
8/5/201335.1935.3434.7635.10131,777
8/2/201337.9037.9434.6235.35295,231
8/2/20132.522.522.522.520
8/1/201336.7536.9636.0436.94189,486
8/1/20132.672.682.672.68400
7/31/201335.8836.5635.3136.50135,469
7/31/20132.422.692.402.696,650
7/30/201335.5536.2035.4735.7790,687
7/30/20132.412.412.412.410
7/29/201336.9237.0035.0835.69190,565
7/29/20132.412.412.412.410
7/26/201335.2636.7635.2636.68148,089
7/26/20132.402.402.402.400
7/25/201334.6035.3734.2935.36130,086
7/25/20132.402.402.402.400
7/24/201337.0537.1532.5334.60754,524
Trading Center