$27.36 -0.46 (%) HCI Group Inc - New York Stock Exchange, Inc.

Jun. 24, 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
10/20/201446.6048.3046.6048.20215,502
10/20/20143.083.083.083.081,000
10/17/201447.2047.2046.0146.60172,206
10/17/20143.103.103.103.10800
10/16/201444.9246.8344.7646.80186,642
10/16/20143.103.103.103.100
10/15/201445.0045.7544.5545.38254,051
10/15/20143.143.153.103.101,300
10/14/201444.5345.7944.1545.36162,911
10/14/20143.103.103.103.10640
10/13/201444.2844.8344.1044.25137,063
10/10/201442.7044.6241.9044.00145,342
10/10/20143.103.103.103.100
10/9/201443.3543.9342.8542.89144,834
10/9/20143.103.103.103.10800
10/8/201441.5843.3741.5843.24213,552
10/8/20143.103.103.103.1020
10/7/201441.2542.2941.0141.53170,797
10/7/20143.063.313.013.208,600
10/6/201439.6642.1939.6641.47344,684
10/6/20143.083.083.083.080
10/3/201437.0239.4736.9039.41165,750
10/3/20143.133.132.803.008,300
10/2/201435.3036.6935.3036.62159,034
10/2/20143.163.163.143.154,100
10/1/201435.9936.2435.3335.3699,087
10/1/20143.303.303.303.300
9/30/201436.0736.8635.6635.99142,443
9/30/20143.293.303.293.301,400
9/29/201436.6737.1835.9836.0594,653
9/29/20143.203.203.203.200
9/26/201436.4537.3536.1337.1168,076
9/26/20143.113.113.113.110
9/25/201436.7436.8536.1336.2870,609
9/25/20143.133.133.113.111,000
9/24/201436.4037.0036.4036.8078,919
9/24/20143.053.053.053.050
9/23/201437.5637.8536.4836.52100,352
9/23/20143.053.053.053.050
9/22/201437.9038.2237.3237.62107,734
9/22/20143.103.103.103.100
9/19/201439.5439.5438.0238.37222,376
9/19/20143.233.253.233.251,000
9/18/201439.2639.7739.0939.4445,736
9/18/20143.203.203.203.20700
9/17/201439.6839.8039.0939.2355,016
9/17/20143.103.103.103.10500
9/16/201439.8040.0939.5839.7042,538
9/16/20143.023.023.023.02241
9/15/201440.2040.2339.7940.0084,568
9/15/20143.153.153.153.150
9/12/201440.8040.9340.1040.2452,831
9/12/20143.103.103.103.100
9/11/201440.5941.1840.5040.9364,983
9/11/20143.113.113.103.101,300
9/10/201440.5940.9040.4240.6751,768
9/10/20143.113.113.113.110
9/9/201442.0742.1540.6340.74110,943
9/9/20143.103.103.103.100
9/8/201442.6342.6341.9442.1568,339
9/8/20143.103.103.103.100
9/5/201442.6442.9742.4042.6861,421
9/5/20143.193.253.193.253,400
9/4/201443.2443.6042.5442.7185,047
9/4/20143.103.103.103.1040
9/3/201443.4044.0043.2143.2490,049
9/3/20143.043.053.043.05600
9/2/201442.0543.1542.0243.0676,733
9/2/20143.303.303.053.0515,000
8/29/201441.8742.2041.5642.11115,950
8/29/20143.303.303.303.300
8/28/201441.4942.1641.1441.6569,045
8/28/20143.303.303.303.3010,100
8/27/201441.8941.8941.5941.6738,729
8/27/20143.203.203.203.200
8/26/201441.8141.9441.5141.7183,686
8/26/20143.203.203.203.200
8/25/201441.6941.9041.6041.6576,570
8/25/20143.253.253.253.251,500
8/22/201441.7141.8041.3141.5152,254
8/22/20143.253.253.253.252,250
8/21/201441.3842.0040.8241.72178,846
8/21/20143.243.243.243.240
8/20/201441.0941.4040.8841.3061,848
8/20/20143.223.253.223.255,700
8/19/201441.3041.7240.8141.30104,175
8/19/20143.203.203.203.200
8/18/201440.5741.3040.3741.14112,688
8/18/20143.223.223.223.221,800
8/15/201440.6940.9639.9240.5792,739
8/15/20143.193.203.193.192,300
8/14/201440.2540.4840.1140.3170,699
8/14/20143.203.203.203.20100
8/13/201439.9440.3039.7440.25172,171
8/13/20143.173.173.173.170
8/12/201440.1440.2539.8039.9876,305
8/12/20143.173.173.173.170
8/11/201440.0040.6939.6540.4396,377
8/11/20143.203.203.203.20300
8/8/201439.5939.9639.0139.8987,078
  • Showing 601-700 of 1,930 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 20
  • >>
Trading Center