$39.44 +0.21 (%) HCI Group Inc - NYSE

Sep. 18, 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
2/13/201321.6021.6021.2521.3859,977
2/13/20132.752.892.752.892,100
2/12/201321.9622.0321.3521.7694,764
2/12/20132.372.372.372.370
2/11/201321.8922.0321.6322.0357,724
2/11/20132.312.892.312.895,820
2/8/201321.4421.8921.4421.8151,716
2/8/20132.862.862.682.792,050
2/7/201321.9021.9521.1521.4146,007
2/7/20132.682.682.682.680
2/6/201321.7321.8021.2721.80114,040
2/6/20132.832.832.832.830
2/5/201321.2222.2021.2221.97124,602
2/5/20132.702.852.702.85400
2/4/201322.4322.4320.9421.10252,859
2/4/20132.802.802.802.806,170
2/1/201322.7123.2522.4622.55103,314
2/1/20132.722.722.722.720
1/31/201322.2722.6822.0222.60243,182
1/31/20132.722.722.722.720
1/30/201322.9723.1022.2322.40101,315
1/30/20132.722.722.722.72500
1/29/201322.7023.2122.4323.05252,143
1/29/20132.712.752.712.75385
1/28/201323.6623.6722.5022.73251,085
1/28/20132.752.752.712.714,500
1/25/201324.1724.2623.5623.67197,260
1/25/20132.752.752.752.754,000
1/24/201324.8724.9723.9024.04267,782
1/24/20132.702.702.702.70370
1/23/201324.0624.8723.9524.74171,848
1/23/20132.692.752.692.7014,290
1/22/201323.5524.0823.5524.03178,492
1/22/20132.662.662.662.660
1/21/20132.642.642.642.640
1/18/201323.5423.6523.3523.56147,786
1/18/20132.572.752.572.607,500
1/17/201323.3723.6323.2623.48133,790
1/17/20132.502.502.502.50700
1/16/201323.4523.5623.2123.28106,211
1/16/20132.412.412.412.410
1/15/201322.9123.7122.7623.56266,039
1/15/20132.342.342.342.34200
1/14/201322.1323.1521.9322.85190,088
1/14/20132.502.502.292.436,500
1/11/201322.0222.3121.9022.2450,227
1/11/20132.502.502.502.500
1/10/201322.0022.3921.8622.00144,766
1/10/20132.502.502.502.500
1/9/201321.6522.0021.5022.00132,364
1/9/20132.382.502.382.505,271
1/8/201321.9622.0621.5121.6249,143
1/8/20132.352.382.352.381,200
1/7/201322.3022.5221.8422.0077,978
1/7/20132.272.272.272.27432
1/4/201322.3522.5022.1222.3474,296
1/4/20132.252.262.252.262,000
1/3/201322.8222.9722.3222.35128,838
1/3/20132.272.272.272.27737
1/2/201321.5323.0021.4322.85295,754
1/2/20132.252.252.252.250
12/31/201220.6320.8520.0020.79121,066
12/31/20122.232.232.232.23500
12/28/201220.7320.8020.2120.5862,999
12/28/20122.222.222.222.22200
12/27/201221.0821.0820.7020.9372,415
12/27/20122.222.222.222.220
12/26/201221.3321.4121.0021.1648,514
12/24/201220.9821.4220.9821.3338,638
12/24/20122.182.182.182.185,000
12/21/201221.1121.1120.0921.06305,508
12/21/20122.202.202.202.20600
12/20/201221.5121.7021.0021.23126,562
12/20/20122.222.242.212.217,680
12/19/201222.1222.1221.4421.5667,683
12/19/20122.242.242.222.22800
12/18/201222.7022.7021.8322.04228,113
12/18/20122.182.182.182.180
12/17/201221.8922.7921.8922.69276,074
12/17/20122.222.222.222.220
12/14/201220.8222.2820.7121.76463,080
12/14/20122.202.202.202.200
12/13/201220.8520.9720.6420.8888,960
12/13/20122.202.202.202.200
12/12/201220.1220.9820.0320.64266,819
12/12/20122.192.192.192.198,000
12/11/201219.9420.4819.5620.24406,552
12/11/20122.182.182.182.181,000
12/10/201219.0019.5818.9719.23108,636
12/10/20122.182.182.182.18600
12/7/201218.5618.8918.2918.83118,585
12/7/20122.182.182.182.18100
12/6/201219.4819.4818.6018.76186,809
12/6/20122.142.142.132.131,100
12/5/201220.0220.1519.5019.54108,925
12/5/20122.162.162.152.1515,900
12/4/201219.9420.2019.7320.02164,476
12/4/20122.162.162.152.154,500
12/3/201220.0320.4819.1519.95477,289
12/3/20122.152.152.152.150
Trading Center