HOMEOWNERS CHOICE $33.82

up +0.24


17/5/2013 04:17 PM  |  NYSE : HCI  |  Industries : Finance and Insurance / Insurance Carriers
Type:

HCI historical data

Date Open High Low Close Volume
5/20/2011 7.71 7.71 7.45 7.45 145
5/19/2011 7.76 7.80 7.54 7.80 74
5/18/2011 7.95 7.95 7.75 7.77 32
5/17/2011 7.97 7.97 7.76 7.95 20
5/16/2011 7.75 7.75 7.75 7.75 1
5/13/2011 7.84 8.00 7.75 7.90 65
5/12/2011 7.93 8.01 7.72 7.84 16
5/11/2011 7.77 8.03 7.77 8.03 21
5/10/2011 7.73 7.98 7.73 7.98 31
5/9/2011 7.76 8.00 7.76 7.98 33
5/6/2011 8.00 8.00 7.69 7.69 21
5/5/2011 8.00 8.00 7.92 7.95 30
5/4/2011 8.00 8.03 7.95 8.00 34
5/3/2011 8.03 8.05 8.00 8.05 32
5/2/2011 8.03 8.06 8.03 8.03 44
4/29/2011 7.91 7.99 7.86 7.97 65
4/28/2011 8.04 8.04 7.90 7.97 88
4/27/2011 8.00 8.00 8.00 8.00 17
4/26/2011 8.00 8.06 7.96 8.00 212
4/25/2011 8.03 8.06 8.03 8.06 178
4/21/2011 8.05 8.05 8.03 8.04 41
4/20/2011 8.10 8.10 8.03 8.03 141
4/19/2011 8.01 8.09 8.01 8.06 69
4/18/2011 7.93 8.20 7.93 8.05 28
4/15/2011 8.05 8.05 7.98 7.98 80
4/14/2011 8.05 8.05 8.05 8.05 0
4/13/2011 8.21 8.21 8.05 8.05 79
4/12/2011 8.10 8.10 8.06 8.10 326
4/11/2011 8.10 8.15 8.10 8.10 68
4/8/2011 8.06 8.20 8.06 8.11 20
4/7/2011 8.10 8.12 8.06 8.06 355
4/6/2011 8.18 8.18 8.10 8.10 125
4/5/2011 8.16 8.24 8.15 8.20 127
4/4/2011 8.20 8.20 8.15 8.20 100
4/1/2011 8.20 8.20 8.12 8.12 35
3/31/2011 8.19 8.20 8.18 8.18 11
3/30/2011 8.15 8.15 8.14 8.15 32
3/29/2011 8.02 8.16 8.01 8.10 56
3/28/2011 8.12 8.13 8.10 8.10 78
3/25/2011 8.07 8.18 8.05 8.10 143
3/24/2011 8.00 8.18 7.99 8.10 40
3/23/2011 8.12 8.16 8.03 8.07 244
3/22/2011 8.19 8.19 8.02 8.02 39
3/21/2011 8.14 8.20 8.00 8.11 60
3/18/2011 8.19 8.19 7.96 8.00 68
3/17/2011 8.12 8.19 8.05 8.10 52
3/16/2011 8.05 8.09 8.05 8.09 21
3/15/2011 8.04 8.19 7.90 8.12 201
3/14/2011 8.16 8.16 8.05 8.15 162
3/11/2011 8.15 8.25 8.11 8.25 111
3/10/2011 8.26 8.38 8.12 8.12 94
3/9/2011 8.50 8.64 8.24 8.29 400
3/8/2011 8.35 8.50 8.33 8.50 255
3/7/2011 8.37 8.45 8.30 8.40 94
3/4/2011 8.20 8.55 8.16 8.54 249
3/3/2011 8.24 8.25 8.14 8.20 75
3/2/2011 8.24 8.25 8.20 8.20 34
3/1/2011 8.21 8.25 8.11 8.15 58
2/28/2011 8.21 8.30 8.21 8.24 47
2/25/2011 8.15 8.30 8.15 8.30 86
2/24/2011 8.10 8.34 8.10 8.23 13
2/23/2011 8.18 8.21 8.13 8.13 44
2/22/2011 8.47 8.48 8.27 8.29 34
2/18/2011 8.40 8.50 8.35 8.35 108
2/17/2011 8.46 8.61 8.31 8.40 176
2/16/2011 8.01 8.35 8.01 8.33 83
2/15/2011 8.40 8.40 8.28 8.28 40
2/14/2011 8.31 8.47 8.21 8.30 59
2/11/2011 8.48 8.49 8.25 8.25 11
2/10/2011 8.45 8.48 8.29 8.39 69
2/9/2011 8.47 8.48 8.41 8.48 24
2/8/2011 8.42 8.42 8.27 8.33 56
2/7/2011 8.42 8.50 8.33 8.33 53
2/4/2011 8.29 8.70 8.22 8.46 113
2/3/2011 8.32 8.40 8.20 8.31 67
2/2/2011 8.39 8.40 8.30 8.35 124
2/1/2011 8.10 8.35 8.10 8.35 13
1/31/2011 8.35 8.35 8.14 8.35 53
1/28/2011 8.40 8.40 8.13 8.34 47
1/27/2011 8.19 8.40 8.19 8.27 46
1/26/2011 8.24 8.34 8.10 8.31 96
1/25/2011 8.18 8.40 8.12 8.22 138
1/24/2011 7.81 8.11 7.81 8.03 112
1/21/2011 8.38 8.38 7.85 7.90 302
1/20/2011 8.39 8.39 8.22 8.25 54
1/19/2011 8.30 8.35 8.21 8.25 86
1/18/2011 8.30 8.40 8.30 8.35 43
1/14/2011 8.40 8.40 8.31 8.31 107
1/13/2011 8.40 8.40 8.35 8.35 51
1/12/2011 8.37 8.40 8.35 8.39 188
1/11/2011 8.30 8.47 8.30 8.35 174
1/10/2011 8.22 8.30 8.19 8.28 129
1/7/2011 8.20 8.20 8.16 8.17 51
1/6/2011 8.18 8.20 8.15 8.19 83
1/5/2011 8.11 8.20 8.11 8.17 36
1/4/2011 8.19 8.19 8.18 8.18 23
1/3/2011 8.22 8.26 7.97 8.11 57
12/31/2010 7.90 8.19 7.90 8.08 145
12/30/2010 8.23 8.23 7.90 7.93 42
12/29/2010 8.27 8.27 7.89 8.11 128
Marketplace
Trading Center