HOMEOWNERS CHOICE $33.55

down -0.56


21/5/2013 04:21 PM  |  NYSE : HCI  |  Industries : Finance and Insurance / Insurance Carriers
Type:

HCI historical data

Date Open High Low Close Volume
12/30/2010 8.23 8.23 7.90 7.93 42
12/29/2010 8.27 8.27 7.89 8.11 128
12/28/2010 8.20 8.21 8.14 8.21 33
12/27/2010 8.18 8.20 8.18 8.20 81
12/23/2010 8.20 8.20 8.15 8.16 50
12/22/2010 8.20 8.21 8.15 8.15 18
12/21/2010 8.16 8.20 8.10 8.15 59
12/20/2010 8.20 8.20 8.00 8.10 77
12/17/2010 8.18 8.20 8.16 8.16 22
12/16/2010 8.19 8.19 8.10 8.17 28
12/15/2010 8.21 8.21 7.95 8.00 260
12/14/2010 8.19 8.20 8.12 8.20 34
12/13/2010 8.20 8.20 8.11 8.20 58
12/10/2010 8.19 8.20 8.10 8.20 90
12/9/2010 8.19 8.20 8.04 8.09 18
12/8/2010 8.18 8.20 8.10 8.16 39
12/7/2010 8.19 8.20 8.03 8.18 168
12/6/2010 8.10 8.14 8.08 8.14 10
12/3/2010 7.93 8.21 7.90 8.04 123
12/2/2010 8.02 8.02 7.89 7.96 136
12/1/2010 7.94 8.43 7.94 8.12 105
11/30/2010 8.44 8.46 7.82 8.30 72
11/29/2010 7.76 8.48 7.76 8.15 97
11/26/2010 7.92 7.94 7.88 7.90 17
11/24/2010 8.42 8.53 8.17 8.22 52
11/23/2010 8.48 8.48 8.10 8.20 76
11/22/2010 8.22 8.30 8.10 8.23 99
11/19/2010 8.48 8.74 8.15 8.24 184
11/18/2010 8.74 8.74 8.40 8.41 141
11/17/2010 9.00 9.00 8.47 8.55 375
11/16/2010 8.50 9.15 8.30 8.71 223
11/15/2010 8.19 8.65 8.19 8.53 104
11/12/2010 8.36 8.64 8.10 8.16 27
11/11/2010 8.32 8.32 8.10 8.25 197
11/10/2010 8.00 8.69 8.00 8.25 356
11/9/2010 8.48 8.48 7.99 8.00 178
11/8/2010 7.85 8.25 7.85 8.00 238
11/5/2010 7.55 7.85 7.55 7.84 172
11/4/2010 7.63 7.89 7.60 7.70 201
11/3/2010 7.10 7.70 7.10 7.70 622
11/2/2010 6.95 6.99 6.82 6.82 46
11/1/2010 6.97 6.99 6.97 6.99 32
10/29/2010 6.99 7.00 6.79 6.79 35
10/28/2010 6.99 6.99 6.99 6.99 0
10/27/2010 6.94 7.00 6.91 6.99 62
10/26/2010 6.75 6.94 6.75 6.92 125
10/25/2010 6.95 6.95 6.95 6.95 21
10/22/2010 6.95 6.95 6.95 6.95 0
10/21/2010 6.73 6.95 6.73 6.95 38
10/20/2010 6.82 6.94 6.66 6.94 36
10/19/2010 6.98 6.98 6.98 6.98 0
10/18/2010 7.00 7.00 6.84 6.98 62
10/15/2010 6.97 6.98 6.79 6.83 38
10/14/2010 6.98 7.00 6.71 6.71 108
10/13/2010 6.75 7.00 6.75 7.00 112
10/12/2010 6.80 6.90 6.77 6.78 146
10/11/2010 6.62 6.85 6.62 6.84 185
10/8/2010 6.85 6.85 6.63 6.63 94
10/7/2010 6.69 6.89 6.55 6.89 51
10/6/2010 6.73 6.78 6.69 6.69 50
10/5/2010 6.44 6.88 6.44 6.74 44
10/4/2010 6.49 6.90 6.36 6.71 45
10/1/2010 6.28 6.50 6.27 6.50 114
9/30/2010 6.50 6.50 6.45 6.50 55
9/29/2010 6.31 6.34 6.31 6.33 13
9/28/2010 6.47 6.47 6.20 6.20 94
9/27/2010 6.40 6.50 6.38 6.50 188
9/24/2010 6.32 6.47 6.18 6.40 46
9/23/2010 6.33 6.47 6.33 6.34 37
9/22/2010 6.32 6.32 6.25 6.25 12
9/21/2010 6.23 6.33 6.23 6.33 3
9/20/2010 6.20 6.20 6.11 6.14 26
9/17/2010 6.10 6.20 6.09 6.10 59
9/16/2010 6.40 6.50 6.10 6.10 73
9/15/2010 6.21 6.29 6.10 6.11 63
9/14/2010 6.40 6.46 6.20 6.37 25
9/13/2010 6.20 6.37 6.20 6.37 17
9/10/2010 6.35 6.41 6.35 6.35 13
9/9/2010 6.49 6.49 6.49 6.49 0
9/8/2010 6.24 6.49 6.23 6.49 60
9/7/2010 6.21 6.34 6.21 6.34 12
9/3/2010 6.29 6.34 6.24 6.25 32
9/2/2010 6.35 6.35 6.25 6.25 42
9/1/2010 6.28 6.50 6.28 6.40 26
8/31/2010 6.25 6.49 6.25 6.35 58
8/30/2010 6.41 6.50 6.19 6.25 55
8/27/2010 6.50 6.50 6.45 6.45 8
8/26/2010 6.43 6.47 6.40 6.47 21
8/25/2010 6.15 6.46 6.10 6.46 9
8/24/2010 6.47 6.47 6.13 6.47 21
8/23/2010 6.40 6.40 6.40 6.40 0
8/20/2010 6.45 6.46 6.30 6.40 124
8/19/2010 6.40 6.45 6.06 6.16 26
8/18/2010 6.45 6.45 6.10 6.10 32
8/17/2010 6.20 6.45 6.20 6.23 30
8/16/2010 6.29 6.29 6.05 6.05 19
8/13/2010 6.10 6.45 6.07 6.07 36
8/12/2010 6.20 6.40 6.10 6.20 84
8/11/2010 6.11 6.27 6.00 6.25 64
8/10/2010 5.85 6.93 5.66 5.66 21
Marketplace
Trading Center