HCI Group Inc $42.99

up +0.88


2/9/2014 02:00 PM  |  NYSE : HCI  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCI historical data

Date Open High Low Close Volume
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
11/30/201221.1021.1020.3620.81729,391
11/30/20122.152.152.152.15400
11/29/201221.2921.5221.0321.10122,729
11/29/20122.152.152.152.150
11/28/201220.5520.9020.4920.87118,616
11/28/20122.322.322.142.1628,700
11/27/201220.9421.0420.3820.44190,945
11/27/20122.322.322.322.320
11/26/201221.8421.9020.7620.94237,643
11/26/20122.452.452.402.40830
11/23/201221.6622.0021.5521.8980,005
11/23/20122.402.402.402.400
11/22/20122.312.312.312.310
11/21/201221.3921.6721.2521.5771,524
11/21/20122.492.492.492.491,100
11/20/201220.3721.3520.1921.33136,053
11/20/20122.322.322.252.252,400
11/19/201220.0520.6020.0520.44110,122
11/19/20122.322.322.322.320
11/16/201219.2619.9818.6819.69230,541
11/16/20122.332.332.322.321,900
11/15/201219.1219.8019.0719.47194,989
11/15/20122.332.332.332.33300
11/14/201219.1519.8618.9219.22303,731
Trading Center