$35.40 +0.63 (%) HCI Group Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCI historical data

Date Open High Low Close Volume
10/31/20143.013.013.013.010
10/30/201449.8550.4248.7548.96123,355
10/30/20143.013.013.013.010
10/29/201450.7551.4449.1149.86124,307
10/29/20143.013.013.013.010
10/28/201449.6951.0649.5750.75200,643
10/28/20143.013.013.013.010
10/27/201448.8349.6948.7049.54121,818
10/27/20143.083.103.073.104,700
10/24/201448.6949.1848.6448.8165,842
10/24/20143.093.093.093.090
10/23/201448.7949.6048.6148.7987,245
10/23/20143.093.093.093.090
10/22/201449.7749.9048.2048.54132,954
10/22/20143.093.103.093.101,700
10/21/201448.7149.9548.2649.42145,666
10/21/20143.103.103.103.10150
10/20/201446.6048.3046.6048.20215,502
10/20/20143.083.083.083.081,000
10/17/201447.2047.2046.0146.60172,206
10/17/20143.103.103.103.10800
10/16/201444.9246.8344.7646.80186,642
10/16/20143.103.103.103.100
10/15/201445.0045.7544.5545.38254,051
10/15/20143.143.153.103.101,300
10/14/201444.5345.7944.1545.36162,911
10/14/20143.103.103.103.10640
10/13/201444.2844.8344.1044.25137,063
10/10/201442.7044.6241.9044.00145,342
10/10/20143.103.103.103.100
10/9/201443.3543.9342.8542.89144,834
10/9/20143.103.103.103.10800
10/8/201441.5843.3741.5843.24213,552
10/8/20143.103.103.103.1020
10/7/201441.2542.2941.0141.53170,797
10/7/20143.063.313.013.208,600
10/6/201439.6642.1939.6641.47344,684
10/6/20143.083.083.083.080
10/3/201437.0239.4736.9039.41165,750
10/3/20143.133.132.803.008,300
10/2/201435.3036.6935.3036.62159,034
10/2/20143.163.163.143.154,100
10/1/201435.9936.2435.3335.3699,087
10/1/20143.303.303.303.300
9/30/201436.0736.8635.6635.99142,443
9/30/20143.293.303.293.301,400
9/29/201436.6737.1835.9836.0594,653
9/29/20143.203.203.203.200
9/26/201436.4537.3536.1337.1168,076
9/26/20143.113.113.113.110
9/25/201436.7436.8536.1336.2870,609
9/25/20143.133.133.113.111,000
9/24/201436.4037.0036.4036.8078,919
9/24/20143.053.053.053.050
9/23/201437.5637.8536.4836.52100,352
9/23/20143.053.053.053.050
9/22/201437.9038.2237.3237.62107,734
9/22/20143.103.103.103.100
9/19/201439.5439.5438.0238.37222,376
9/19/20143.233.253.233.251,000
9/18/201439.2639.7739.0939.4445,736
9/18/20143.203.203.203.20700
9/17/201439.6839.8039.0939.2355,016
9/17/20143.103.103.103.10500
9/16/201439.8040.0939.5839.7042,538
9/16/20143.023.023.023.02241
9/15/201440.2040.2339.7940.0084,568
9/15/20143.153.153.153.150
9/12/201440.8040.9340.1040.2452,831
9/12/20143.103.103.103.100
9/11/201440.5941.1840.5040.9364,983
9/11/20143.113.113.103.101,300
9/10/201440.5940.9040.4240.6751,768
9/10/20143.113.113.113.110
9/9/201442.0742.1540.6340.74110,943
9/9/20143.103.103.103.100
9/8/201442.6342.6341.9442.1568,339
9/8/20143.103.103.103.100
9/5/201442.6442.9742.4042.6861,421
9/5/20143.193.253.193.253,400
9/4/201443.2443.6042.5442.7185,047
9/4/20143.103.103.103.1040
9/3/201443.4044.0043.2143.2490,049
9/3/20143.043.053.043.05600
9/2/201442.0543.1542.0243.0676,733
9/2/20143.303.303.053.0515,000
8/29/201441.8742.2041.5642.11115,950
8/29/20143.303.303.303.300
8/28/201441.4942.1641.1441.6569,045
8/28/20143.303.303.303.3010,100
8/27/201441.8941.8941.5941.6738,729
8/27/20143.203.203.203.200
8/26/201441.8141.9441.5141.7183,686
8/26/20143.203.203.203.200
8/25/201441.6941.9041.6041.6576,570
8/25/20143.253.253.253.251,500
8/22/201441.7141.8041.3141.5152,254
8/22/20143.253.253.253.252,250
8/21/201441.3842.0040.8241.72178,846
8/21/20143.243.243.243.240
  • Showing 701-800 of 1,931 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 20
  • >>
Trading Center