$48.81 +0.02 (%) HCI Group Inc - NYSE

Oct. 24, 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
10/28/20132.722.722.722.720
10/25/201344.5845.0044.1744.4082,716
10/25/20132.722.722.722.720
10/24/201344.3545.4544.0444.61218,709
10/24/20132.712.712.712.710
10/23/201343.9044.7943.2544.15141,635
10/23/20132.822.822.822.82200
10/22/201344.6744.8243.9644.14128,735
10/22/20132.702.702.702.70700
10/21/201342.6043.8642.1642.76218,910
10/21/20132.702.702.702.7015,000
10/18/201341.9642.1341.5142.11106,179
10/18/20132.662.702.652.7011,500
10/17/201341.3642.0240.9541.65161,590
10/17/20132.702.742.592.707,900
10/16/201341.1742.2340.7941.5988,453
10/16/20132.412.682.412.68300
10/15/201341.2741.9040.5340.8199,152
10/15/20132.352.352.352.350
10/14/201340.5041.4340.2841.09174,420
10/11/201340.5241.3340.1840.95113,646
10/11/20132.702.702.652.687,000
10/10/201338.7140.9138.7140.55219,689
10/10/20132.592.692.592.681,665
10/9/201337.6639.1737.5038.08195,009
10/9/20132.552.552.552.550
10/8/201340.0940.3637.3937.79293,669
10/8/20132.562.562.562.560
10/7/201341.8142.0040.0140.08376,066
10/7/20132.652.682.552.684,638
10/4/201341.6143.1141.1642.241,454,367
10/4/20132.492.492.492.490
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
  • Showing 501-600 of 1,753 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 18
  • >>
Trading Center