$46.94 +0.77 (%) HCI Group Inc - NYSE

Jan. 26, 2015 | 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
1/28/20142.692.742.652.7315,870
1/27/201445.5746.4443.3645.59307,995
1/27/20142.552.552.552.552,000
1/24/201450.0850.0845.0145.22457,834
1/24/20142.552.552.552.550
1/23/201452.0452.0650.0850.57104,803
1/23/20142.572.572.552.55800
1/22/201451.8252.4451.5452.0793,919
1/22/20142.472.622.472.621,600
1/21/201450.8851.9050.5351.55112,406
1/21/20142.422.612.422.613,300
1/20/20142.412.412.412.410
1/17/201450.3652.2050.2750.79132,871
1/17/20142.412.412.412.410
1/16/201450.3550.6350.0050.28277,965
1/16/20142.462.462.462.460
1/15/201450.2850.6050.0250.3679,908
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
  • Showing 501-600 of 1,824 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 19
  • >>
Trading Center