$41.40 +0.76 (%) HCI Group Inc - NYSE

Nov. 21, 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
4/23/20132.172.302.172.308,300
4/22/201325.5625.6324.6124.66125,432
4/22/20132.242.292.162.175,200
4/19/201325.0225.3524.8125.3069,583
4/19/20132.212.252.212.252,000
4/18/201325.0525.1024.3624.88107,478
4/18/20132.342.352.302.319,700
4/17/201325.7725.9124.4525.03148,113
4/17/20132.192.352.192.3513,800
4/16/201325.7326.2125.6225.84102,635
4/16/20132.502.502.252.3853,887
4/15/201327.2527.2525.4025.53121,127
4/15/20132.512.522.502.5019,600
4/12/201327.4427.4526.9527.0981,131
4/12/20132.502.502.502.500
4/11/201327.4227.5527.3327.45125,634
4/11/20132.502.502.502.500
4/10/201327.1127.5027.1127.24136,383
4/10/20132.582.592.582.582,000
4/9/201326.6427.4226.6226.9492,186
4/9/20132.462.462.462.460
4/8/201326.1526.5826.0226.5082,438
4/8/20132.402.402.402.400
4/5/201325.8026.1925.5526.16145,471
4/5/20132.402.402.402.400
4/4/201325.6026.1825.2626.18124,092
4/4/20132.492.602.492.6010,700
4/3/201327.0927.1225.4125.50149,117
4/3/20132.402.402.402.400
4/2/201326.9227.4326.7126.99105,367
4/2/20132.402.402.402.400
4/1/201327.4327.9526.9126.95198,012
4/1/20132.592.592.592.59100
3/28/201325.7927.4025.7227.25283,060
3/28/20132.602.612.602.611,300
3/27/201325.3625.7525.1725.67109,790
3/27/20132.362.362.362.360
3/26/201325.2425.5625.1025.1656,175
3/26/20132.502.502.502.500
3/25/201325.3225.9025.3025.34113,722
3/25/20132.502.502.502.500
3/22/201324.3025.1224.1125.11134,339
3/22/20132.512.512.502.507,230
3/21/201324.4524.5023.8224.00159,849
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
Trading Center