Home > Quotes > HCI > Historical Prices

Homeowners Choice, Inc. Historical Stock Prices

HCI 
$34.11
*  
0.29
  negative  
0.86%
Get HCI Alerts
*Delayed - data as of May 20, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    HCI After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  33.64  34.3699  33.01  34.11 132,269
05/17/2013 34 34.83 33.61 33.82 151,541
05/16/2013 32.08 34.4 31.9006 33.58 227,049
05/15/2013 32.11 32.229 31.76 32.12 102,653
05/14/2013 32.4 32.48 32.07 32.25 161,077
05/13/2013 32.08 32.5744 31.86 32.24 86,074
05/10/2013 32.64 32.74 31.67 32.05 143,790
05/09/2013 32.73 32.97 31.88 32.86 125,878
05/08/2013 33.4 34.3299 32.38 32.93 305,883
05/07/2013 31.51 33.39 31.26 33.35 278,906
05/06/2013 32.51 32.74 30.73 31.18 363,518
05/03/2013 28.41 32.42 28.41 31.89 476,517
05/02/2013 26.6 27.73 26.425 27.54 285,660
05/01/2013 26.6 26.7 26.3 26.34 140,556
04/30/2013 26.22 26.54 26.07 26.54 115,327
04/29/2013 25.83 26.29 25.755 26.21 55,362
04/26/2013 26.15 26.15 25.62 25.66 29,679
04/25/2013 26.02 26.3499 25.91 26 87,970
04/24/2013 25.5 25.98 25.495 25.84 77,492
04/23/2013 24.81 25.389 24.81 25.37 94,740
04/22/2013 25.56 25.63 24.61 24.66 125,432
04/19/2013 25.02 25.35 24.81 25.3 69,583
04/18/2013 25.05 25.1 24.36 24.88 107,478
04/17/2013 25.77 25.91 24.45 25.03 148,113
04/16/2013 25.73 26.21 25.62 25.84 102,635
04/15/2013 27.25 27.25 25.4 25.53 121,127
04/12/2013 27.44 27.45 26.95 27.09 81,131
04/11/2013 27.42 27.55 27.33 27.45 125,634
04/10/2013 27.11 27.4993 27.11 27.24 136,383
04/09/2013 26.64 27.42 26.62 26.94 92,186
04/08/2013 26.15 26.58 26.02 26.5 82,438
04/05/2013 25.8 26.19 25.55 26.16 145,471
04/04/2013 25.6 26.18 25.26 26.18 124,092
04/03/2013 27.09 27.12 25.41 25.5 149,117
04/02/2013 26.92 27.43 26.71 26.99 105,367
04/01/2013 27.43 27.95 26.91 26.95 198,012
03/28/2013 25.79 27.4 25.72 27.25 283,060
03/27/2013 25.36 25.75 25.17 25.67 109,790
03/26/2013 25.24 25.56 25.1 25.16 56,175
03/25/2013 25.32 25.899 25.3 25.34 113,722
03/22/2013 24.3 25.12 24.11 25.11 128,755
03/21/2013 24.45 24.5 23.82 24 159,849
03/20/2013 24.29 24.5 24.26 24.49 66,814
03/19/2013 24.62 24.74 24 24.05 83,305
03/18/2013 25 25 24.5 24.5 112,236
03/15/2013 25.24 25.64 25.24 25.3 119,569
03/14/2013 25.35 25.51 25.21 25.4 82,208
03/13/2013 25.45 25.61 24.77 25.46 82,438
03/12/2013 25.61 25.89 25.27 25.48 125,481
03/11/2013 25.25 25.8165 25.25 25.62 149,816
03/08/2013 25.41 25.9 25.25 25.32 152,455
03/07/2013 24.8 26.14 24.8 25.08 425,468
03/06/2013 23.85 25.35 23.55 24.81 980,633
03/05/2013 20.51 20.96 20.3001 20.77 166,170
03/04/2013 20.54 20.6 20.19 20.36 104,321
03/01/2013 20.01 20.59 19.92 20.57 112,050
02/28/2013 20.58 20.68 20.05 20.16 105,022
02/27/2013 20.52 20.7722 20.51 20.54 49,221
02/26/2013 20.74 20.8 20.5 20.55 175,305
02/25/2013 20.55 21.13 20.55 20.58 144,492
02/22/2013 20.36 20.5 20.3 20.46 88,129
02/21/2013 20.75 20.75 19.81 20.22 108,203
02/20/2013 21.2 21.45 20.85 20.85 79,833
02/19/2013 21.14 21.36 20.85 21.22 162,649
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.