$29.61 0.00 (%) HCI Group Inc - New York Stock Exchange, Inc.

Apr. 28, 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
2/13/20152.462.462.462.460
2/12/201548.6249.6048.4349.3045,152
2/12/20152.462.462.462.460
2/11/201547.8448.6247.6048.5488,104
2/11/20152.462.462.462.460
2/10/201547.6948.0647.2447.8561,730
2/10/20152.462.462.462.460
2/9/201548.4848.9447.2147.5039,270
2/9/20152.462.462.462.460
2/6/201548.6149.4148.0048.6451,360
2/6/20152.462.462.462.460
2/5/201548.0248.6147.7648.4957,021
2/5/20152.462.462.462.460
2/4/201547.6548.9247.6548.2878,593
2/4/20152.452.452.452.450
2/3/201546.4147.9946.4047.9982,144
2/3/20152.452.452.452.45205
2/2/201546.5246.5745.0746.30118,861
2/2/20152.452.452.452.450
1/30/201546.3146.6345.7446.21148,243
1/30/20152.452.452.452.450
1/29/201546.1846.9246.0546.6061,846
1/29/20152.452.452.452.450
1/28/201546.6147.1445.9146.2097,628
1/28/20152.452.452.452.450
1/27/201546.2946.7146.1046.56101,524
1/27/20152.452.452.452.450
1/26/201546.1247.0045.5046.9498,499
1/26/20152.322.322.322.320
1/23/201546.8046.9645.8746.1765,710
1/23/20152.452.452.452.450
1/22/201546.3847.0045.9646.5888,116
1/22/20152.452.452.452.450
1/21/201545.5046.2445.5046.0082,610
1/21/20152.322.322.322.3247
1/20/201546.6246.6245.6345.7879,614
1/20/20152.452.452.452.450
1/19/20152.552.552.552.550
1/16/201545.2846.6945.2846.6259,140
1/16/20152.812.812.782.801,379
1/15/201546.1246.1945.0345.23102,138
1/15/20152.802.802.802.800
1/14/201545.0046.5444.8546.02168,379
1/14/20152.522.522.522.520
1/13/201545.3846.4144.9845.41163,470
1/13/20152.603.002.363.005,500
1/12/201544.3945.2344.3145.02100,177
1/12/20152.602.602.602.600
1/9/201544.3144.5443.8344.1397,889
1/9/20152.412.892.412.757,900
1/8/201543.2544.4943.1444.18115,937
1/8/20152.832.992.832.995,300
1/7/201541.9243.0841.1243.01143,381
1/7/20152.752.752.752.750
1/6/201542.7543.0041.1241.4294,153
1/6/20153.003.003.003.00459
1/5/201542.4442.8741.1642.55210,890
1/5/20153.003.003.003.002,000
1/2/201543.5543.5541.8542.88135,532
1/2/20153.003.003.003.000
12/31/201444.2544.2543.2443.24105,313
12/31/20143.003.003.003.008,600
12/30/201444.4044.8343.9044.0770,454
12/30/20142.832.832.832.830
12/29/201445.8346.2044.4644.5261,830
12/29/20142.842.842.842.840
12/26/201445.7546.2845.3645.9557,867
12/24/201445.6945.9945.0845.4845,882
12/24/20143.053.053.053.050
12/23/201445.2045.7044.8845.5762,260
12/23/20143.053.053.053.050
12/22/201445.9746.1944.7144.78115,215
12/22/20142.523.132.522.997,600
12/19/201445.1246.6345.0445.97307,900
12/19/20143.013.013.013.010
12/18/201444.5246.3244.1745.00207,783
12/18/20143.013.013.013.010
12/17/201441.9143.9941.9143.91129,659
12/17/20143.013.013.013.010
12/16/201441.3142.3441.3141.75142,975
12/16/20143.013.013.013.010
12/15/201443.0143.1640.7641.28150,913
12/15/20143.013.013.013.010
12/12/201442.8143.8642.4443.14123,668
12/12/20142.602.602.602.600
12/11/201443.9144.8443.0043.13117,749
12/11/20142.602.602.602.600
12/10/201443.6444.9543.5243.84149,700
12/10/20142.903.042.903.043,500
12/9/201442.1043.6341.8443.59123,381
12/9/20142.992.992.952.955,000
12/8/201440.9043.3540.6742.67166,023
12/8/20142.753.052.753.051,900
12/5/201441.3642.0040.6440.97151,300
12/5/20143.013.023.013.021,300
12/4/201441.4141.8741.0241.25116,781
12/4/20143.023.023.013.013,900
12/3/201440.2541.6840.2441.46106,834
12/3/20143.003.053.003.053,300
12/2/201440.1840.7340.0540.3197,783
  • Showing 401-500 of 1,930 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 20
  • >>
Trading Center