$38.37 -1.07 (%) HCI Group Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCI historical data

Date Open High Low Close Volume
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
3/12/20132.612.612.612.61800
3/11/201325.2525.8225.2525.62149,816
3/11/20132.402.402.402.400
3/8/201325.4125.9025.2525.32152,455
3/8/20132.402.402.402.4085
3/7/201324.8026.1424.8025.08425,468
3/7/20132.402.402.402.400
3/6/201323.8525.3523.5524.81980,633
3/6/20132.462.462.462.460
3/5/201320.5120.9620.3020.77168,870
3/5/20132.402.402.402.400
3/4/201320.5420.6020.1920.36104,321
3/4/20132.372.372.372.371,200
3/1/201320.0120.5919.9220.57112,050
3/1/20132.572.572.572.570
2/28/201320.5820.6820.0520.16110,497
2/28/20132.702.702.602.694,190
2/27/201320.5220.7720.5120.5449,221
2/27/20132.892.892.892.89900
2/26/201320.7420.8020.5020.55175,305
2/26/20132.562.562.562.560
2/25/201320.5521.1320.5520.58144,492
2/25/20132.632.942.622.941,600
2/22/201320.3620.5020.3020.4688,265
2/22/20132.562.562.562.560
2/21/201320.7520.7519.8120.22108,203
2/21/20132.532.532.532.530
2/20/201321.2021.4520.8520.8579,833
2/20/20132.962.962.952.95750
2/19/201321.1421.3620.8521.22162,649
2/19/20133.133.132.952.958,360
  • Showing 701-800 of 1,727 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 18
  • >>
Trading Center