$35.40 +0.63 (%) HCI Group Inc - New York Stock Exchange, Inc.

Dec. 9, 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
6/8/201543.5943.9142.6442.7360,252
6/8/20153.403.403.403.4013,400
6/5/201543.5343.7443.1343.5582,300
6/5/20153.413.413.413.4140,500
6/4/201543.3043.7443.3043.40198,001
6/4/20153.413.413.413.416,500
6/3/201543.5543.9043.1343.6865,803
6/3/20153.413.413.413.413,000
6/2/201543.4943.6543.0643.2474,487
6/2/20153.393.393.393.390
6/1/201543.7843.9643.0043.4870,312
6/1/20153.393.393.393.39100
5/29/201543.5843.7342.9443.2361,017
5/29/20153.413.413.413.410
5/28/201542.9043.4242.8043.4045,071
5/28/20153.413.413.413.413,000
5/27/201542.7543.0042.3442.8774,441
5/27/20153.413.413.413.4120,700
5/26/201543.6543.8042.0042.35122,882
5/26/20153.403.403.403.405,000
5/25/20153.403.403.403.400
5/22/201543.5544.0943.4643.8047,912
5/22/20153.403.403.403.400
5/21/201544.4644.5343.2843.45112,661
5/21/20153.403.403.403.403,000
5/20/201544.4344.6944.1544.4662,349
5/20/20153.403.403.403.401,000
5/19/201544.4144.8744.0444.4581,296
5/19/20153.403.403.403.400
5/18/201544.6644.8943.9644.4152,264
5/15/201544.7645.0144.3644.8959,404
5/15/20153.393.393.393.390
5/14/201545.1945.4644.6044.7661,672
5/14/20153.393.393.393.39600
5/13/201544.4345.5344.0945.1292,961
5/13/20153.393.393.393.390
5/12/201545.8045.8144.1144.57118,957
5/12/20153.403.403.403.400
5/11/201546.4347.1045.8545.8890,907
5/11/20153.403.403.403.407,100
5/8/201547.5647.6346.1346.3655,338
5/8/20153.403.403.403.400
5/7/201546.4947.4946.2247.35101,048
5/7/20153.403.403.403.400
5/6/201546.1946.6945.9346.67117,000
5/6/20153.393.393.393.390
5/5/201546.8447.2445.7946.20146,585
5/5/20153.393.393.393.390
5/4/201546.6147.0845.0047.00184,405
5/4/20153.413.433.403.4014,480
5/1/201546.8047.1344.7046.42179,941
5/1/20153.413.413.413.4114,107
4/30/201544.5045.3543.0043.58132,458
4/30/20153.413.423.413.426,200
4/29/201544.3144.5943.8944.0161,066
4/29/20153.413.413.413.411,700
4/28/201545.0845.0843.7344.7086,918
4/28/20153.453.453.453.450
4/27/201546.6946.7144.5045.02108,452
4/27/20153.443.453.443.455,700
4/24/201545.8147.0445.4546.7155,031
4/24/20153.413.413.413.412,000
4/23/201546.4046.6945.7846.0040,788
4/23/20153.373.403.373.3974,100
4/22/201545.6446.7344.7946.4055,280
4/22/20153.323.333.323.332,200
4/21/201546.2346.3445.2745.3241,987
4/21/20153.333.333.333.330
4/20/201545.3046.8245.3045.8961,069
4/20/20153.333.333.333.331,500
4/17/201546.6346.9044.1145.04112,476
4/17/20153.323.353.323.351,971
4/16/201546.5247.0646.1246.9742,889
4/16/20153.353.383.353.378,500
4/15/201547.2347.5346.4646.4763,006
4/15/20153.313.313.313.310
4/14/201546.9547.8046.2347.1465,400
4/14/20153.313.313.313.310
4/13/201547.1647.9446.6546.9078,424
4/13/20153.333.333.333.330
4/10/201546.3347.0446.1146.6142,818
4/10/20153.313.313.313.310
4/9/201546.4146.6946.1046.1255,022
4/9/20153.313.313.313.310
4/8/201546.1146.8346.0446.5572,259
4/8/20153.353.353.353.35600
4/7/201546.2247.1946.2146.3590,903
4/7/20153.343.343.343.34200
4/6/201546.2546.5246.0146.2052,571
4/6/20153.303.343.303.345,100
4/2/201547.3747.3746.2546.6158,476
4/2/20153.303.303.253.27600
4/1/201545.9347.7345.3247.16132,028
4/1/20153.353.353.353.35100
3/31/201543.7646.0343.7645.87132,075
3/31/20153.353.353.353.35100
3/30/201543.1145.1943.1044.37115,903
3/30/20153.343.343.343.34160
3/27/201543.6844.0642.6443.11109,871
3/27/20153.273.303.253.308,900
  • Showing 401-500 of 1,931 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 20
  • >>
Trading Center