Historical Stock Prices

HCI 
$42.81
*  
1.69
3.8%
Get HCI Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading HCI now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 44.35 44.56 42.59 42.81 97,811
07/01/2015 44.72 45.35 44.15 44.5 93,490
06/30/2015 44.27 44.6 43.8606 44.21 53,972
06/29/2015 44.19 44.54 43.75 43.85 110,168
06/26/2015 44.9 45.19 44.45 44.98 150,909
06/25/2015 45.24 45.47 44.68 44.83 33,809
06/24/2015 45.79 45.89 44.975 45.02 85,782
06/23/2015 44.84 46 44.5501 45.86 134,975
06/22/2015 43.85 44.9399 43.7 44.59 148,587
06/19/2015 43.25 43.932 42.96 43.71 79,387
06/18/2015 43.09 43.67 42.71 43.1 69,509
06/17/2015 43.17 43.6699 43 43.07 47,486
06/16/2015 42.7 43.64 42.7 43.19 63,117
06/15/2015 43.19 43.73 42.62 42.8 77,621
06/12/2015 43.2 43.62 43 43.4 50,212
06/11/2015 42.95 43.79 42.88 43.27 45,142
06/10/2015 42.33 43.13 42.33 43.03 78,205
06/09/2015 42.63 42.63 41.93 42.25 69,508
06/08/2015 43.59 43.91 42.64 42.73 60,252
06/05/2015 43.53 43.74 43.13 43.55 82,300
06/04/2015 43.3 43.74 43.3 43.4 198,001
06/03/2015 43.55 43.9 43.13 43.68 65,803
06/02/2015 43.49 43.65 43.06 43.24 74,487
06/01/2015 43.78 43.96 43 43.48 70,312
05/29/2015 43.58 43.73 42.94 43.23 61,017
05/28/2015 42.9 43.42 42.8 43.4 45,071
05/27/2015 42.75 43 42.3409 42.87 74,441
05/26/2015 43.65 43.8 42 42.35 122,882
05/22/2015 43.55 44.09 43.46 43.8 47,912
05/21/2015 44.46 44.53 43.28 43.45 112,661
05/20/2015 44.43 44.69 44.1501 44.46 62,349
05/19/2015 44.41 44.87 44.04 44.45 81,296
05/18/2015 44.66 44.89 43.96 44.41 52,264
05/15/2015 44.76 45.01 44.36 44.89 59,404
05/14/2015 45.19 45.46 44.6 44.76 61,672
05/13/2015 44.43 45.53 44.09 45.12 92,961
05/12/2015 45.8 45.81 44.11 44.57 118,957
05/11/2015 46.43 47.1 45.85 45.88 90,907
05/08/2015 47.56 47.63 46.13 46.36 55,338
05/07/2015 46.49 47.49 46.22 47.35 101,048
05/06/2015 46.19 46.69 45.93 46.67 117,000
05/05/2015 46.84 47.235 45.788 46.2 146,585
05/04/2015 46.61 47.08 45 47 184,405
05/01/2015 46.8 47.13 44.7 46.42 179,941
04/30/2015 44.5 45.354 43 43.58 132,458
04/29/2015 44.31 44.59 43.885 44.01 61,066
04/28/2015 45.08 45.08 43.73 44.7 86,918
04/27/2015 46.69 46.708 44.5 45.02 108,452
04/24/2015 45.81 47.04 45.45 46.71 55,031
04/23/2015 46.4 46.69 45.78 46 40,788
04/22/2015 45.64 46.73 44.79 46.4 55,280
04/21/2015 46.23 46.34 45.27 45.32 41,987
04/20/2015 45.3 46.815 45.3 45.89 61,069
04/17/2015 46.63 46.9 44.11 45.04 112,476
04/16/2015 46.52 47.06 46.12 46.97 42,889
04/15/2015 47.23 47.53 46.46 46.47 63,006
04/14/2015 46.95 47.8 46.23 47.14 65,400
04/13/2015 47.16 47.94 46.65 46.9 78,424
04/10/2015 46.33 47.04 46.108 46.61 42,818
04/09/2015 46.41 46.69 46.1 46.12 55,022
04/08/2015 46.11 46.83 46.04 46.55 72,259
04/07/2015 46.22 47.19 46.21 46.35 90,903
04/06/2015 46.25 46.52 46.01 46.2 52,571
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?