$48.54 -0.88 (%) HCI Group Inc - NYSE

Oct. 22, 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
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
2/15/201321.2421.2920.2521.18131,694
2/15/20132.892.902.892.904,404
2/14/201321.3921.5521.1221.1943,226
2/14/20132.752.752.752.750
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
Trading Center