$37.87 -0.50 (%) HCI Group Inc - NYSE

Sep. 22, 2014 | 03:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCI historical data

Date Open High Low Close Volume
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
7/9/201330.9031.4230.8131.24241,085
7/9/20132.282.282.282.280
7/8/201330.3030.7530.1630.55198,390
7/8/20132.562.592.562.5917,890
7/5/201330.3030.4429.8730.25127,073
7/5/20132.402.402.402.40400
7/4/20132.152.152.152.150
7/3/201330.0630.3229.8929.9964,319
7/3/20132.412.412.412.410
7/2/201331.0031.4429.7030.13127,247
7/2/20132.442.552.442.5513,500
7/1/201331.0431.4130.7930.99170,235
6/28/201330.9731.2030.5730.72269,679
6/28/20132.422.422.422.420
6/27/201330.2531.0830.2531.03156,537
6/27/20132.312.312.312.310
6/26/201329.7030.1929.5729.80102,242
6/26/20132.492.522.492.5212,400
6/25/201329.5030.3229.3229.55151,301
6/25/20132.272.272.272.270
6/24/201330.6331.1828.7329.10393,953
6/24/20132.502.522.492.523,700
6/21/201331.8332.3031.3831.58264,753
6/21/20132.462.502.462.4920,200
6/20/201332.2732.5031.4431.76154,695
6/20/20132.472.482.472.481,200
6/19/201333.2033.2532.3632.65136,047
6/19/20132.482.482.482.483,000
6/18/201332.8133.3832.5733.1140,031
6/18/20132.452.452.452.451,230
6/17/201334.1434.1432.1132.50203,397
6/17/20132.402.452.402.456,000
6/14/201335.1535.5033.6533.8366,312
6/14/20132.302.302.302.300
6/13/201333.4035.1233.3434.93135,251
6/13/20132.302.302.302.300
6/12/201334.6934.8533.2533.39131,479
6/12/20132.352.352.352.350
6/11/201334.4035.0034.0634.5188,718
6/11/20132.352.352.352.350
6/10/201334.6134.9534.2134.85193,622
6/10/20132.302.442.302.441,200
6/7/201333.4434.6833.3934.20214,159
6/7/20132.392.442.392.445,000
6/6/201331.3633.1331.3633.13260,337
6/6/20132.352.352.352.350
6/5/201332.2532.8931.1131.61761,360
6/5/20132.352.352.352.350
6/4/201334.0334.0731.5032.251,536,223
6/4/20132.352.352.352.350
6/3/201335.0035.0833.3734.03158,730
6/3/20132.412.412.402.40500
5/31/201335.2135.6934.6034.7698,047
5/31/20132.442.442.442.442,000
5/30/201334.6236.0434.3735.21171,440
5/30/20132.402.482.402.484,900
5/29/201334.3834.4733.9334.34124,408
5/29/20132.352.352.352.350
5/28/201333.6734.6133.3334.52150,445
5/28/20132.332.332.332.330
5/27/20132.482.482.482.48200
5/24/201332.9933.3732.8533.0969,937
5/24/20132.452.482.332.486,448
5/23/201332.8333.6432.1033.54127,764
5/23/20132.332.332.332.330
5/22/201333.7934.6533.0133.24163,055
5/22/20132.272.472.272.476,700
5/21/201334.2534.8133.5033.55131,755
5/21/20132.462.462.452.458,500
5/20/201333.8034.3733.0134.11132,269
5/17/201334.0034.8333.6133.82151,541
5/17/20132.452.452.452.45100
5/16/201332.0834.4031.9033.58227,049
5/16/20132.262.482.262.463,800
5/15/201332.1132.2331.7632.12102,653
5/15/20132.312.312.312.310
5/14/201332.4032.4832.0732.25161,077
5/14/20132.452.482.442.4818,900
5/13/201332.0832.5731.8632.2486,074
5/13/20132.442.452.402.455,000
5/10/201332.6432.7431.6732.05143,790
5/10/20132.192.452.192.4415,290
5/9/201332.7332.9731.8832.86125,878
5/9/20132.232.232.232.230
5/8/201333.4034.3332.3832.93305,883
5/8/20132.332.402.332.407,900
5/7/201331.5133.3931.2633.35278,906
5/7/20132.252.252.252.250
5/6/201332.5132.7430.7331.18363,518
5/6/20132.252.252.252.250
5/3/201328.4132.4228.4131.89476,517
5/3/20132.342.352.342.356,500
5/2/201326.6027.7326.4327.54285,660
5/2/20132.282.282.282.280
5/1/201326.6026.7026.3026.34140,556
5/1/20132.252.342.252.341,500
  • Showing 601-700 of 1,726 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 18
  • >>
Trading Center