$41.37 -0.46 (%) HCI Group Inc - NYSE

Nov. 28, 2014 | 10:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCI historical data

Date Open High Low Close Volume
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
8/15/201333.7934.0232.9733.23105,457
8/15/20132.342.342.342.340
8/14/201334.9535.4334.2934.3388,417
8/14/20132.502.502.492.503,100
8/13/201335.3035.5534.7835.2647,222
8/13/20132.502.682.502.689,500
8/12/201334.9035.7134.7735.3881,551
8/12/20132.542.542.542.540
8/9/201335.4835.5534.7035.2278,489
8/9/20132.542.542.542.540
8/8/201336.1036.5135.5235.61140,645
8/8/20132.682.682.682.68200
8/7/201334.5935.9934.3035.81175,429
8/7/20132.532.682.532.681,600
8/6/201335.0835.0833.7434.60169,870
8/6/20132.512.512.512.510
8/5/201335.1935.3434.7635.10131,777
8/2/201337.9037.9434.6235.35295,231
8/2/20132.522.522.522.520
8/1/201336.7536.9636.0436.94189,486
8/1/20132.672.682.672.68400
7/31/201335.8836.5635.3136.50135,469
7/31/20132.422.692.402.696,650
7/30/201335.5536.2035.4735.7790,687
7/30/20132.412.412.412.410
7/29/201336.9237.0035.0835.69190,565
7/29/20132.412.412.412.410
7/26/201335.2636.7635.2636.68148,089
7/26/20132.402.402.402.400
7/25/201334.6035.3734.2935.36130,086
7/25/20132.402.402.402.400
7/24/201337.0537.1532.5334.60754,524
7/24/20132.472.472.472.470
7/23/201335.8137.0435.6336.86171,586
7/23/20132.542.752.542.681,700
7/22/201335.2535.8435.2335.50129,667
7/22/20132.472.472.452.45700
7/19/201334.8235.2234.8235.21101,124
7/19/20132.752.792.752.781,000
7/18/201334.5735.0034.5734.84106,628
7/18/20132.632.792.632.7514,190
7/17/201333.1634.3533.0034.33203,029
7/17/20132.452.452.452.450
7/16/201332.8733.1532.8032.93165,921
7/16/20132.502.502.502.500
7/15/201332.5033.5432.2732.78161,466
7/15/20132.512.752.502.7510,000
7/12/201331.4932.5131.4932.35143,230
7/12/20132.602.602.602.607,800
7/11/201331.4331.8131.1831.52242,468
7/11/20132.552.602.552.607,050
7/10/201331.2731.7030.6430.93195,160
7/10/20132.452.452.452.450
  • Showing 601-700 of 1,780 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 18
  • >>
Trading Center