$31.75 +0.19 (%) HCI Group Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 02:43 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
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
12/2/20143.053.053.053.05600
12/1/201440.3940.4639.7540.24163,302
12/1/20143.043.043.043.040
11/28/201441.5741.7740.4040.4355,699
11/28/20143.043.043.043.040
11/27/20143.043.043.043.041,000
11/26/201441.9542.2941.5041.8394,438
11/26/20143.023.023.023.020
11/25/201441.8942.4941.7241.9369,399
11/25/20143.013.013.013.010
11/24/201441.3941.9441.2841.91110,496
11/24/20143.023.023.013.01300
11/21/201441.0641.6940.8341.40132,775
11/21/20143.013.023.013.021,200
11/20/201439.9640.8439.9640.64125,170
11/20/20143.023.023.023.020
11/19/201439.9540.6739.6440.09194,130
11/19/20143.043.043.043.04365
11/18/201442.5042.8940.6340.87229,100
11/18/20143.023.023.023.020
11/17/201442.8743.2542.5042.56159,438
11/17/20143.053.053.053.055,000
11/14/201441.7043.0541.6443.04189,351
11/14/20143.013.053.013.042,600
11/13/201441.9642.7941.5641.80107,593
11/13/20143.043.053.043.055,700
11/12/201443.7043.7341.7541.97311,010
11/12/20143.003.002.993.00475
11/11/201443.9244.5243.4943.72242,398
11/11/20143.013.013.013.010
11/10/201442.9143.9742.3243.91315,921
11/10/20143.013.013.013.010
11/7/201447.4247.4241.5043.11709,785
11/7/20143.033.032.803.0013,600
11/6/201449.2349.5648.6748.89178,952
11/6/20143.013.013.013.010
11/5/201448.8649.8548.5849.51195,670
11/5/20143.013.013.013.010
11/4/201449.4750.2748.9149.29101,227
11/4/20143.013.013.013.010
11/3/201450.6951.0849.7549.8879,175
11/3/20143.013.013.013.0137
10/31/201449.7351.2549.4550.84149,286
10/31/20143.013.013.013.010
10/30/201449.8550.4248.7548.96123,355
10/30/20143.013.013.013.010
10/29/201450.7551.4449.1149.86124,307
10/29/20143.013.013.013.010
10/28/201449.6951.0649.5750.75200,643
10/28/20143.013.013.013.010
10/27/201448.8349.6948.7049.54121,818
10/27/20143.083.103.073.104,700
10/24/201448.6949.1848.6448.8165,842
10/24/20143.093.093.093.090
10/23/201448.7949.6048.6148.7987,245
10/23/20143.093.093.093.090
10/22/201449.7749.9048.2048.54132,954
10/22/20143.093.103.093.101,700
10/21/201448.7149.9548.2649.42145,666
10/21/20143.103.103.103.10150
10/20/201446.6048.3046.6048.20215,502
10/20/20143.083.083.083.081,000
10/17/201447.2047.2046.0146.60172,206
10/17/20143.103.103.103.10800
10/16/201444.9246.8344.7646.80186,642
10/16/20143.103.103.103.100
10/15/201445.0045.7544.5545.38254,051
10/15/20143.143.153.103.101,300
10/14/201444.5345.7944.1545.36162,911
10/14/20143.103.103.103.10640
10/13/201444.2844.8344.1044.25137,063
10/10/201442.7044.6241.9044.00145,342
10/10/20143.103.103.103.100
10/9/201443.3543.9342.8542.89144,834
10/9/20143.103.103.103.10800
10/8/201441.5843.3741.5843.24213,552
10/8/20143.103.103.103.1020
10/7/201441.2542.2941.0141.53170,797
10/7/20143.063.313.013.208,600
10/6/201439.6642.1939.6641.47344,684
  • Showing 501-600 of 1,931 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 20
  • >>
Trading Center