HCI Group Inc $39.90

down -1.34


31/7/2014 04:04 PM  |  NYSE : HCI  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCI historical data

Date Open High Low Close Volume
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
4/30/201326.2226.5426.0726.54115,327
4/30/20132.302.342.152.3410,050
4/29/201325.8326.2925.7626.2155,362
4/29/20132.232.232.232.230
4/26/201326.1526.1525.6225.6629,679
4/26/20132.292.292.292.293,000
4/25/201326.0226.3525.9126.0087,970
4/25/20132.232.232.232.230
4/24/201325.5025.9825.5025.8477,992
4/24/20132.262.262.262.260
4/23/201324.8125.3924.8125.3794,740
4/23/20132.172.302.172.308,300
4/22/201325.5625.6324.6124.66125,432
4/22/20132.242.292.162.175,200
4/19/201325.0225.3524.8125.3069,583
4/19/20132.212.252.212.252,000
4/18/201325.0525.1024.3624.88107,478
4/18/20132.342.352.302.319,700
4/17/201325.7725.9124.4525.03148,113
4/17/20132.192.352.192.3513,800
4/16/201325.7326.2125.6225.84102,635
4/16/20132.502.502.252.3853,887
4/15/201327.2527.2525.4025.53121,127
4/15/20132.512.522.502.5019,600
4/12/201327.4427.4526.9527.0981,131
4/12/20132.502.502.502.500
4/11/201327.4227.5527.3327.45125,634
4/11/20132.502.502.502.500
4/10/201327.1127.5027.1127.24136,383
4/10/20132.582.592.582.582,000
4/9/201326.6427.4226.6226.9492,186
4/9/20132.462.462.462.460
4/8/201326.1526.5826.0226.5082,438
4/8/20132.402.402.402.400
4/5/201325.8026.1925.5526.16145,471
4/5/20132.402.402.402.400
4/4/201325.6026.1825.2626.18124,092
4/4/20132.492.602.492.6010,700
4/3/201327.0927.1225.4125.50149,117
4/3/20132.402.402.402.400
4/2/201326.9227.4326.7126.99105,367
4/2/20132.402.402.402.400
4/1/201327.4327.9526.9126.95198,012
4/1/20132.592.592.592.59100
3/28/201325.7927.4025.7227.25283,060
3/28/20132.602.612.602.611,300
3/27/201325.3625.7525.1725.67109,790
3/27/20132.362.362.362.360
3/26/201325.2425.5625.1025.1656,175
3/26/20132.502.502.502.500
3/25/201325.3225.9025.3025.34113,722
3/25/20132.502.502.502.500
3/22/201324.3025.1224.1125.11134,339
3/22/20132.512.512.502.507,230
3/21/201324.4524.5023.8224.00159,849
3/21/20132.512.512.512.511,600
3/20/201324.2924.5024.2624.4966,814
3/20/20132.532.532.522.52900
3/19/201324.6224.7424.0024.0583,305
3/19/20132.512.512.512.510
3/18/201325.0025.0024.5024.50112,236
3/18/20132.502.502.502.500
3/15/201325.2425.6425.2425.30119,569
3/15/20132.582.582.582.581,000
3/14/201325.3525.5125.2125.4082,208
3/14/20132.402.402.402.400
3/13/201325.4525.6124.7725.4682,438
3/13/20132.432.612.432.611,200
3/12/201325.6125.8925.2725.48125,481
Trading Center