HOMEOWNERS CHOICE $34.09

up +0.54


22/5/2013 10:22 AM  |  NYSE : HCI  |  Industries : Finance and Insurance / Insurance Carriers
Type:

HCI historical data

Date Open High Low Close Volume
10/14/2011 6.51 6.51 6.45 6.50 61
10/13/2011 6.46 6.47 6.46 6.47 94
10/12/2011 6.50 6.54 6.50 6.53 45
10/11/2011 6.45 6.78 6.45 6.54 108
10/10/2011 6.40 6.54 6.35 6.54 39
10/7/2011 6.57 6.57 6.41 6.53 11
10/6/2011 6.66 6.66 6.37 6.37 10
10/5/2011 6.64 6.64 6.35 6.47 27
10/4/2011 6.44 6.55 6.07 6.45 146
10/3/2011 6.49 6.91 6.42 6.48 92
9/30/2011 6.45 6.91 6.45 6.45 157
9/29/2011 6.75 6.75 6.45 6.49 120
9/28/2011 6.74 6.74 6.53 6.54 40
9/27/2011 6.30 6.77 6.30 6.73 258
9/26/2011 6.35 6.35 6.30 6.30 8
9/23/2011 6.38 6.46 6.26 6.43 157
9/22/2011 6.41 6.50 6.27 6.29 190
9/21/2011 6.38 6.49 6.30 6.45 90
9/20/2011 6.26 6.34 6.25 6.32 161
9/19/2011 6.38 6.38 6.25 6.37 132
9/16/2011 6.19 6.40 6.19 6.27 104
9/15/2011 6.25 6.25 6.24 6.25 78
9/14/2011 6.26 6.26 6.15 6.21 55
9/13/2011 6.28 6.30 6.22 6.26 25
9/12/2011 6.26 6.30 6.14 6.22 23
9/9/2011 6.26 6.32 6.23 6.32 54
9/8/2011 6.26 6.35 6.26 6.27 117
9/7/2011 6.35 6.35 6.23 6.26 138
9/6/2011 6.24 6.43 6.24 6.43 14
9/2/2011 6.36 6.36 6.20 6.34 64
9/1/2011 6.26 6.35 6.26 6.35 5
8/31/2011 6.23 6.24 6.23 6.24 10
8/30/2011 6.22 6.24 6.22 6.23 6
8/29/2011 6.29 6.29 6.22 6.24 35
8/26/2011 6.07 6.25 6.06 6.25 130
8/25/2011 6.17 6.25 6.17 6.25 4
8/24/2011 6.15 6.22 6.05 6.22 95
8/23/2011 6.27 6.28 6.17 6.17 111
8/22/2011 6.35 6.36 6.20 6.20 40
8/19/2011 6.24 6.34 6.19 6.34 53
8/18/2011 6.21 6.29 6.06 6.29 387
8/17/2011 6.25 6.32 6.25 6.25 92
8/16/2011 6.35 6.49 6.26 6.27 44
8/15/2011 6.48 6.48 6.26 6.34 42
8/12/2011 6.33 6.48 6.16 6.48 58
8/11/2011 6.39 6.40 6.22 6.23 112
8/10/2011 6.61 6.61 6.39 6.50 105
8/9/2011 6.79 6.79 6.46 6.74 65
8/8/2011 6.80 6.80 6.44 6.44 166
8/5/2011 6.90 7.00 6.53 6.96 99
8/4/2011 6.72 6.90 6.53 6.90 97
8/3/2011 6.84 6.84 6.75 6.75 13
8/2/2011 6.93 6.99 6.76 6.80 85
8/1/2011 6.62 7.00 6.62 7.00 36
7/29/2011 6.59 6.67 6.57 6.67 8
7/28/2011 6.60 6.73 6.60 6.65 78
7/27/2011 6.78 6.80 6.62 6.65 27
7/26/2011 6.65 6.85 6.65 6.70 93
7/25/2011 6.70 6.70 6.57 6.57 34
7/22/2011 6.69 6.78 6.69 6.70 50
7/21/2011 6.77 6.77 6.45 6.60 118
7/20/2011 6.79 6.86 6.62 6.69 108
7/19/2011 6.60 6.77 6.36 6.77 142
7/18/2011 6.53 6.53 6.53 6.53 2
7/15/2011 6.67 6.67 6.62 6.63 5
7/14/2011 6.58 6.64 6.58 6.58 54
7/13/2011 6.56 6.69 6.51 6.65 116
7/12/2011 6.55 6.64 6.54 6.64 8
7/11/2011 6.73 6.75 6.71 6.71 11
7/8/2011 6.66 6.66 6.66 6.66 0
7/7/2011 6.70 6.70 6.60 6.66 28
7/6/2011 6.66 6.75 6.65 6.65 87
7/5/2011 6.72 6.80 6.72 6.72 14
7/1/2011 6.75 7.00 6.61 6.82 72
6/30/2011 6.87 6.87 6.66 6.66 30
6/29/2011 6.50 6.90 6.49 6.90 254
6/28/2011 6.86 6.86 6.71 6.71 34
6/27/2011 7.00 7.00 6.71 6.96 78
6/24/2011 6.69 7.00 6.51 7.00 180
6/23/2011 6.67 6.70 6.55 6.70 13
6/22/2011 6.70 6.70 6.70 6.70 5
6/21/2011 6.53 6.75 6.40 6.67 56
6/20/2011 6.64 6.80 6.51 6.77 31
6/17/2011 6.43 6.76 6.30 6.76 138
6/16/2011 6.27 6.54 6.27 6.40 86
6/15/2011 6.60 6.60 6.36 6.43 36
6/14/2011 6.80 6.82 6.46 6.70 84
6/13/2011 6.76 6.85 6.64 6.74 171
6/10/2011 6.84 6.84 6.38 6.68 109
6/9/2011 6.64 6.90 6.41 6.85 94
6/8/2011 6.85 6.85 6.40 6.65 73
6/7/2011 6.75 6.80 6.74 6.77 44
6/6/2011 6.66 6.72 6.55 6.64 128
6/3/2011 6.88 6.88 6.63 6.63 265
6/2/2011 7.02 7.02 6.65 6.90 481
6/1/2011 7.17 7.17 7.02 7.02 169
5/31/2011 7.20 7.20 7.11 7.20 239
5/27/2011 7.07 7.14 7.07 7.14 26
5/26/2011 7.21 7.27 7.14 7.14 201
5/25/2011 6.99 7.30 6.98 7.19 248
Marketplace
Trading Center