Historical Stock Prices

HCI 
$46.42
*  
2.84
6.52%
Get HCI Alerts
*Delayed - data as of May 1, 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: 1 Year, From 01-MAY-2014 TO 01-MAY-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.
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
04/02/2015 47.37 47.37 46.25 46.61 58,476
04/01/2015 45.93 47.73 45.315 47.16 132,028
03/31/2015 43.76 46.03 43.76 45.87 132,075
03/30/2015 43.11 45.19 43.1 44.37 115,903
03/27/2015 43.68 44.06 42.64 43.11 109,871
03/26/2015 44.98 45.34 43.3632 43.62 100,769
03/25/2015 45.53 45.53 45 45.24 76,105
03/24/2015 45.44 45.8599 45.36 45.38 60,938
03/23/2015 46.15 46.61 45.38 45.57 104,521
03/20/2015 45.76 46.06 45.02 46.05 114,965
03/19/2015 44.95 45.84 44.5955 45.47 102,693
03/18/2015 46.29 46.46 45.1 45.29 123,425
03/17/2015 48.98 49.38 46.01 46.74 198,049
03/16/2015 48.71 49.4399 48.71 49 78,676
03/13/2015 48.57 49.78 48.2944 48.71 117,416
03/12/2015 46.19 48.56 46.1101 48.5 93,156
03/11/2015 44.96 46.31 44.74 46.12 94,111
03/10/2015 46.67 46.88 44.66 45.19 113,408
03/09/2015 47.7 48.58 46.95 46.96 116,636
03/06/2015 45.5 48.22 45.5 47.46 165,743
03/05/2015 46.19 47.57 45.79 46.78 167,814
03/04/2015 47.14 47.285 46.38 46.5 102,102
03/03/2015 48.02 48.02 46.4 47.23 96,013
03/02/2015 47.44 49.39 47.39 48.02 201,924
02/27/2015 47.69 48.36 47.21 47.32 80,131
02/26/2015 46.41 47.56 46.15 47.54 150,736
02/25/2015 46.3 46.64 46.06 46.26 97,180
02/24/2015 46.85 46.97 46.34 46.48 68,033
02/23/2015 46.83 47.23 46.62 46.93 56,023
02/20/2015 47.16 47.27 46.2218 46.91 52,856
02/19/2015 46.31 47.355 46.1 47.11 46,599
02/18/2015 46.45 46.59 45.65 46.47 64,645
02/17/2015 49.9 49.9 46.6577 47 93,388
02/13/2015 49.36 50.38 49.33 50.01 119,075
02/12/2015 48.62 49.6 48.43 49.3 45,152
02/11/2015 47.84 48.62 47.6 48.54 88,104
02/10/2015 47.69 48.06 47.24 47.85 61,730
02/09/2015 48.48 48.939 47.21 47.5 39,270
02/06/2015 48.61 49.41 48 48.64 51,360
02/05/2015 48.02 48.605 47.76 48.49 57,021
02/04/2015 47.65 48.915 47.65 48.28 78,593
02/03/2015 46.41 47.99 46.4 47.99 82,144
02/02/2015 46.52 46.569 45.07 46.3 118,861
01/30/2015 46.31 46.63 45.74 46.21 148,243
01/29/2015 46.18 46.92 46.05 46.6 61,846
01/28/2015 46.61 47.14 45.91 46.2 97,628
01/27/2015 46.29 46.71 46.1025 46.56 101,524
01/26/2015 46.12 47 45.5 46.94 98,499
01/23/2015 46.8 46.96 45.87 46.17 65,710
01/22/2015 46.38 47 45.96 46.58 88,116
01/21/2015 45.5 46.24 45.5 46 82,610
01/20/2015 46.62 46.62 45.63 45.78 79,614
01/16/2015 45.28 46.69 45.28 46.62 59,140
01/15/2015 46.12 46.1899 45.03 45.23 102,138
01/14/2015 45 46.54 44.85 46.02 168,379
01/13/2015 45.38 46.4059 44.978 45.41 163,470
01/12/2015 44.39 45.23 44.31 45.02 100,177
01/09/2015 44.31 44.54 43.83 44.13 97,889
01/08/2015 43.25 44.49 43.14 44.18 115,937
01/07/2015 41.92 43.08 41.12 43.01 143,381
01/06/2015 42.75 43 41.12 41.42 94,153
01/05/2015 42.44 42.87 41.16 42.55 210,890
01/02/2015 43.55 43.55 41.85 42.88 135,532
12/31/2014 44.25 44.25 43.24 43.24 105,313
12/30/2014 44.4 44.83 43.895 44.07 70,454
12/29/2014 45.83 46.2 44.46 44.52 61,830
12/26/2014 45.75 46.28 45.36 45.95 57,867
12/24/2014 45.69 45.99 45.08 45.48 45,882
12/23/2014 45.2 45.7 44.88 45.57 62,260
12/22/2014 45.97 46.189 44.71 44.78 115,215
12/19/2014 45.12 46.63 45.04 45.97 307,900
12/18/2014 44.52 46.32 44.17 45 207,783
12/17/2014 41.91 43.99 41.91 43.91 129,659
12/16/2014 41.31 42.34 41.31 41.75 142,975
12/15/2014 43.01 43.16 40.76 41.28 150,913
12/12/2014 42.81 43.86 42.44 43.14 123,668
12/11/2014 43.91 44.84 43 43.13 117,749
12/10/2014 43.64 44.95 43.52 43.84 149,700
12/09/2014 42.1 43.63 41.84 43.59 123,381
12/08/2014 40.9 43.35 40.67 42.67 166,023
12/05/2014 41.36 42 40.64 40.97 151,300
12/04/2014 41.41 41.87 41.02 41.25 116,581
12/03/2014 40.25 41.681 40.24 41.46 106,834
12/02/2014 40.18 40.73 40.05 40.31 97,783
12/01/2014 40.39 40.46 39.75 40.24 163,302
11/28/2014 41.57 41.77 40.4 40.43 55,699
11/26/2014 41.95 42.294 41.5 41.83 94,438
11/25/2014 41.89 42.49 41.72 41.93 69,399
11/24/2014 41.39 41.94 41.28 41.91 110,496
11/21/2014 41.06 41.69 40.8301 41.4 132,775
11/20/2014 39.96 40.84 39.96 40.64 125,170
11/19/2014 39.95 40.67 39.64 40.09 194,130
11/18/2014 42.5 42.89 40.63 40.87 229,100
11/17/2014 42.87 43.2525 42.5 42.56 159,438
11/14/2014 41.7 43.05 41.64 43.04 189,351
11/13/2014 41.96 42.79 41.5603 41.8 107,593
11/12/2014 43.7 43.73 41.75 41.97 311,010
11/11/2014 43.92 44.52 43.49 43.72 242,398
11/10/2014 42.91 43.97 42.32 43.91 315,921
11/07/2014 47.42 47.42 41.5 43.11 709,785
11/06/2014 49.23 49.5623 48.67 48.89 178,952
11/05/2014 48.86 49.85 48.58 49.51 195,670
11/04/2014 49.47 50.27 48.9048 49.29 101,227
11/03/2014 50.69 51.082 49.75 49.88 79,175
10/31/2014 49.73 51.25 49.45 50.84 149,286
10/30/2014 49.85 50.42 48.75 48.96 123,355
10/29/2014 50.75 51.44 49.11 49.86 124,307
10/28/2014 49.69 51.0554 49.572 50.75 200,643
10/27/2014 48.83 49.69 48.7 49.54 121,818
10/24/2014 48.69 49.179 48.644 48.81 65,842
10/23/2014 48.79 49.6 48.61 48.79 87,245
10/22/2014 49.77 49.8987 48.2 48.54 132,954
10/21/2014 48.71 49.95 48.26 49.42 145,666
10/20/2014 46.6 48.3 46.6 48.2 215,502
10/17/2014 47.2 47.2 46.01 46.6 172,206
10/16/2014 44.92 46.83 44.76 46.8 186,642
10/15/2014 45 45.75 44.55 45.38 254,051
10/14/2014 44.53 45.79 44.148 45.36 162,911
10/13/2014 44.28 44.8309 44.102 44.25 137,063
10/10/2014 42.7 44.62 41.9 44 145,342
10/09/2014 43.35 43.93 42.85 42.89 144,834
10/08/2014 41.58 43.37 41.58 43.24 213,552
10/07/2014 41.25 42.29 41.01 41.53 170,797
10/06/2014 39.66 42.19 39.66 41.47 344,684
10/03/2014 37.02 39.47 36.9 39.41 165,750
10/02/2014 35.3 36.69 35.3 36.62 159,034
10/01/2014 35.99 36.2391 35.33 35.36 99,087
09/30/2014 36.07 36.86 35.6601 35.99 142,443
09/29/2014 36.67 37.18 35.98 36.05 94,653
09/26/2014 36.45 37.35 36.1301 37.11 68,076
09/25/2014 36.74 36.85 36.13 36.28 70,609
09/24/2014 36.4 37 36.4 36.8 78,919
09/23/2014 37.56 37.85 36.48 36.52 100,352
09/22/2014 37.9 38.22 37.3202 37.62 107,734
09/19/2014 39.54 39.54 38.02 38.37 222,376
09/18/2014 39.26 39.77 39.09 39.44 45,736
09/17/2014 39.68 39.8 39.0901 39.23 55,016
09/16/2014 39.8 40.09 39.578 39.7 42,509
09/15/2014 40.2 40.23 39.79 40 84,568
09/12/2014 40.8 40.9345 40.1 40.24 52,831
09/11/2014 40.59 41.18 40.5 40.93 64,983
09/10/2014 40.59 40.9 40.42 40.67 51,768
09/09/2014 42.07 42.147 40.6295 40.74 110,843
09/08/2014 42.63 42.63 41.9387 42.15 68,339
09/05/2014 42.64 42.9672 42.4 42.68 61,421
09/04/2014 43.24 43.6 42.54 42.71 85,047
09/03/2014 43.4 44 43.21 43.24 90,049
09/02/2014 42.05 43.15 42.015 43.06 76,733
08/29/2014 41.87 42.195 41.557 42.11 115,950
08/28/2014 41.49 42.16 41.14 41.65 69,045
08/27/2014 41.89 41.89 41.5941 41.67 38,729
08/26/2014 41.81 41.94 41.51 41.71 83,686
08/25/2014 41.69 41.9 41.6 41.65 76,570
08/22/2014 41.71 41.8 41.305 41.51 52,254
08/21/2014 41.38 42 40.82 41.72 178,846
08/20/2014 41.09 41.3985 40.8766 41.3 61,848
08/19/2014 41.3 41.715 40.8101 41.3 104,175
08/18/2014 40.57 41.3 40.37 41.14 112,688
08/15/2014 40.69 40.96 39.92 40.57 92,739
08/14/2014 40.25 40.48 40.11 40.31 70,699
08/13/2014 39.94 40.3 39.74 40.25 172,171
08/12/2014 40.14 40.25 39.8 39.98 76,305
08/11/2014 40 40.69 39.65 40.43 96,377
08/08/2014 39.59 39.96 39.005 39.89 87,078
08/07/2014 40.96 40.96 39.29 39.42 132,392
08/06/2014 38.9 41.36 38.9 40.87 149,603
08/05/2014 39.47 39.5445 39.25 39.36 132,911
08/04/2014 39.75 39.75 39.16 39.56 126,663
08/01/2014 40 40 39.64 39.76 130,898
07/31/2014 40.55 40.7 39.86 39.9 160,204
07/30/2014 42.6 42.65 41.09 41.24 164,280
07/29/2014 42.43 42.61 42.19 42.55 140,452
07/28/2014 43.07 43.31 42.28 42.51 116,651
07/25/2014 42.93 43.34 42.86 43.11 74,580
07/24/2014 43.03 43.64 42.87 43.35 122,773
07/23/2014 42.99 43.125 42.72 43.02 74,948
07/22/2014 41.4 42.68 41.3 42.61 135,872
07/21/2014 40.56 41.33 40.36 41.31 72,844
07/18/2014 40.39 40.85 40.18 40.81 107,154
07/17/2014 40.3 40.55 40.09 40.35 118,680
07/16/2014 40.5 40.7 40.25 40.64 126,773
07/15/2014 40.04 40.37 39.9496 40.31 87,339
07/14/2014 39.56 40.32 39.51 40.19 165,822
07/11/2014 39.2 39.38 38.98 39.19 52,077
07/10/2014 38.58 39.65 38.58 39.19 76,029
07/09/2014 39.4 39.72 39.24 39.44 68,270
07/08/2014 39.76 39.76 39.01 39.35 193,498
07/07/2014 41.4 41.43 39.68 39.78 133,478
07/03/2014 40.71 41.51 40.44 41.31 114,271
07/02/2014 40.22 40.83 40.2 40.51 99,760
07/01/2014 40.92 41.84 40.29 40.38 154,187
06/30/2014 40.02 40.9 40.02 40.6 90,089
06/27/2014 39.71 40.29 39.1 40.21 290,092
06/26/2014 40.02 40.4199 39.52 39.71 66,959
06/25/2014 40.17 40.4 39.69 40.14 85,838
06/24/2014 41 41.88 40.38 40.4 87,948
06/23/2014 41.19 41.35 40.6 40.92 134,257
06/20/2014 41.18 41.3 40.959 41.2 88,650
06/19/2014 41.6 41.99 40.92 41.03 161,290
06/18/2014 41.28 41.71 40.61 41.41 167,140
06/17/2014 40.44 40.98 40.38 40.92 135,422
06/16/2014 40.1 40.97 40.01 40.57 101,340
06/13/2014 39.98 40.16 39.511 40.1 76,476
06/12/2014 39.67 40.5 39.5 39.84 111,226
06/11/2014 39.64 40.13 39.52 39.67 75,012
06/10/2014 40.39 41 39.93 39.95 115,236
06/09/2014 40.07 40.83 39.81 40.75 167,938
06/06/2014 39.89 40.44 39.05 39.82 162,004
06/05/2014 38.25 40 37.71 39.77 137,030
06/04/2014 37.95 38.53 37.8803 38.21 77,293
06/03/2014 38.2 38.45 37.65 38.06 110,558
06/02/2014 38.73 39 38.2 38.23 67,829
05/30/2014 39.13 39.299 38.18 38.77 175,956
05/29/2014 39.38 39.719 38.58 39.12 94,885
05/28/2014 40.17 40.75 39.29 39.33 87,926
05/27/2014 39.74 40.55 39.4454 40.22 97,042
05/23/2014 38.77 39.75 38.77 39.37 76,946
05/22/2014 38.35 38.97 38.35 38.83 47,764
05/21/2014 38.36 39.14 37.41 38.39 120,390
05/20/2014 39.31 39.31 37.91 38.28 156,353
05/19/2014 38.41 39.59 38.39 39.25 159,387
05/16/2014 39.17 39.17 37.79 38.69 114,219
05/15/2014 39.58 39.59 38.01 39.08 117,384
05/14/2014 40.86 41.202 39.87 39.89 117,221
05/13/2014 41.16 41.62 40.92 41.14 125,720
05/12/2014 40.59 41.484 40.59 41.33 163,148
05/09/2014 39.34 40.32 39.03 40.28 120,129
05/08/2014 40.4 40.99 39.38 39.39 151,512
05/07/2014 39.93 40.5396 39.53 40.41 138,362
05/06/2014 39.51 40.54 39.22 39.65 125,099
05/05/2014 38.51 40.59 38.51 39.61 230,561
05/02/2014 39.04 40.84 37.001 38.65 351,689
05/01/2014 38.38 39.34 37.02 37.7 319,613
*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?