$35.40 +0.63 (%) HCI Group Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 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
1/14/20152.522.522.522.520
1/13/201545.3846.4144.9845.41163,470
1/13/20152.603.002.363.005,500
1/12/201544.3945.2344.3145.02100,177
1/12/20152.602.602.602.600
1/9/201544.3144.5443.8344.1397,889
1/9/20152.412.892.412.757,900
1/8/201543.2544.4943.1444.18115,937
1/8/20152.832.992.832.995,300
1/7/201541.9243.0841.1243.01143,381
1/7/20152.752.752.752.750
1/6/201542.7543.0041.1241.4294,153
1/6/20153.003.003.003.00459
1/5/201542.4442.8741.1642.55210,890
1/5/20153.003.003.003.002,000
1/2/201543.5543.5541.8542.88135,532
1/2/20153.003.003.003.000
12/31/201444.2544.2543.2443.24105,313
12/31/20143.003.003.003.008,600
12/30/201444.4044.8343.9044.0770,454
12/30/20142.832.832.832.830
12/29/201445.8346.2044.4644.5261,830
12/29/20142.842.842.842.840
12/26/201445.7546.2845.3645.9557,867
12/24/201445.6945.9945.0845.4845,882
12/24/20143.053.053.053.050
12/23/201445.2045.7044.8845.5762,260
12/23/20143.053.053.053.050
12/22/201445.9746.1944.7144.78115,215
12/22/20142.523.132.522.997,600
12/19/201445.1246.6345.0445.97307,900
12/19/20143.013.013.013.010
12/18/201444.5246.3244.1745.00207,783
12/18/20143.013.013.013.010
12/17/201441.9143.9941.9143.91129,659
12/17/20143.013.013.013.010
12/16/201441.3142.3441.3141.75142,975
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
  • Showing 601-700 of 1,932 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 20
  • >>
Trading Center