HOMEOWNERS CHOICE $33.82

up +0.24


17/5/2013 04:17 PM  |  NYSE : HCI  |  Industries : Finance and Insurance / Insurance Carriers
Type:

HCI historical data

Date Open High Low Close Volume
8/5/2010 5.70 5.75 5.69 5.73 45
8/4/2010 5.73 5.75 5.72 5.72 55
8/3/2010 5.45 5.45 5.45 5.45 0
8/2/2010 5.45 5.45 5.45 5.45 7
7/30/2010 5.41 5.41 5.41 5.41 0
7/29/2010 5.45 5.71 5.41 5.41 134
7/28/2010 5.48 5.48 5.48 5.48 1
7/27/2010 5.48 5.48 5.42 5.48 47
7/26/2010 5.36 5.37 5.36 5.37 6
7/23/2010 5.48 5.48 5.15 5.32 50
7/22/2010 5.48 5.48 5.23 5.40 61
7/21/2010 5.43 5.45 5.43 5.45 20
7/20/2010 5.46 5.48 5.38 5.43 31
7/19/2010 5.45 5.48 5.44 5.48 25
7/16/2010 5.46 5.48 5.45 5.46 21
7/15/2010 5.25 5.36 5.25 5.36 30
7/14/2010 5.25 5.56 5.25 5.44 60
7/13/2010 5.43 5.43 5.25 5.40 33
7/12/2010 5.50 5.50 5.30 5.50 46
7/9/2010 5.47 5.56 5.47 5.56 6
7/8/2010 5.50 5.51 5.50 5.51 86
7/7/2010 5.45 5.50 5.44 5.50 25
7/6/2010 5.56 5.56 5.56 5.56 0
7/2/2010 5.76 5.76 5.44 5.56 80
7/1/2010 5.52 5.52 5.52 5.52 14
6/30/2010 5.48 5.84 5.48 5.84 41
6/29/2010 5.40 5.48 5.40 5.47 92
6/28/2010 5.35 5.40 5.35 5.40 26
6/25/2010 5.48 5.48 5.48 5.48 0
6/24/2010 5.48 5.48 5.38 5.48 62
6/23/2010 5.48 5.48 5.48 5.48 26
6/22/2010 5.31 5.45 5.31 5.45 22
6/21/2010 5.36 5.47 5.33 5.45 97
6/18/2010 5.42 5.48 5.38 5.48 73
6/17/2010 5.44 5.49 5.35 5.35 39
6/16/2010 5.40 5.53 5.40 5.48 35
6/15/2010 5.71 5.71 5.49 5.49 298
6/14/2010 5.75 5.90 5.69 5.90 89
6/11/2010 5.90 5.91 5.90 5.90 18
6/10/2010 6.08 6.09 5.99 6.00 47
6/9/2010 6.09 6.10 5.99 6.10 179
6/8/2010 6.20 6.28 6.00 6.19 106
6/7/2010 6.20 6.29 6.20 6.20 50
6/4/2010 6.28 6.28 6.20 6.25 52
6/3/2010 6.20 6.29 6.18 6.20 116
6/2/2010 6.35 6.35 6.25 6.25 60
6/1/2010 6.20 6.49 6.20 6.49 17
5/28/2010 6.50 6.50 6.27 6.30 68
5/27/2010 6.46 6.75 6.45 6.70 60
5/26/2010 6.31 6.57 6.18 6.18 127
5/25/2010 6.44 6.44 6.38 6.39 59
5/24/2010 6.48 6.50 6.38 6.47 71
5/21/2010 6.29 6.45 6.29 6.45 153
5/20/2010 6.19 6.50 6.19 6.25 98
5/19/2010 6.50 6.50 6.19 6.19 637
5/18/2010 6.72 6.72 6.48 6.50 27
5/17/2010 6.63 6.70 6.33 6.51 578
5/14/2010 6.60 6.60 6.60 6.60 0
5/13/2010 6.60 6.60 6.60 6.60 41
5/12/2010 6.81 6.81 6.59 6.59 103
5/11/2010 6.75 6.75 6.75 6.75 30
5/10/2010 6.88 6.89 6.70 6.75 98
5/7/2010 6.65 6.88 6.65 6.88 58
5/6/2010 6.89 6.90 6.78 6.80 48
5/5/2010 6.86 6.90 6.61 6.90 192
5/4/2010 6.83 6.91 6.74 6.85 100
5/3/2010 6.86 6.88 6.84 6.88 92
4/30/2010 6.80 6.81 6.80 6.80 41
4/29/2010 6.79 6.79 6.59 6.70 15
4/28/2010 6.85 6.85 6.85 6.85 0
4/27/2010 7.00 7.00 6.85 6.85 36
4/26/2010 6.99 7.00 6.85 6.99 24
4/23/2010 6.81 7.00 6.79 6.87 194
4/22/2010 6.87 6.94 6.80 6.87 57
4/21/2010 6.88 6.88 6.87 6.88 34
4/20/2010 6.98 7.00 6.87 6.87 76
4/19/2010 6.75 6.80 6.64 6.80 33
4/16/2010 6.81 6.83 6.58 6.74 197
4/15/2010 6.90 6.90 6.90 6.90 75
4/14/2010 6.92 6.99 6.90 6.99 79
4/13/2010 7.06 7.06 6.90 6.97 203
4/12/2010 7.20 7.20 7.01 7.05 181
4/9/2010 7.12 7.20 7.10 7.20 134
4/8/2010 6.52 7.25 6.52 7.10 577
4/7/2010 6.53 6.68 6.53 6.54 163
4/6/2010 6.51 6.51 6.50 6.51 15
4/5/2010 6.45 6.45 6.45 6.45 0
4/1/2010 6.42 6.70 6.34 6.45 212
3/31/2010 6.50 6.50 6.35 6.50 41
3/30/2010 6.34 6.45 6.34 6.45 10
3/29/2010 6.50 6.50 6.43 6.43 139
3/26/2010 6.80 6.90 6.40 6.60 433
3/25/2010 6.96 7.00 6.81 7.00 190
3/24/2010 6.86 6.98 6.71 6.94 72
3/23/2010 6.98 7.04 6.48 7.03 404
3/22/2010 6.81 7.00 6.79 6.98 363
3/19/2010 6.92 6.97 6.79 6.97 307
3/18/2010 7.21 7.21 6.84 7.01 414
3/17/2010 7.40 7.40 7.29 7.30 177
3/16/2010 7.00 7.71 7.00 7.45 143
Marketplace
Trading Center