Home > Quotes > HCI > Historical Prices

Historical Stock Prices

HCI 
$33.09
*  
0.45
  negative  
1.34%
Get HCI Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 

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: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 32.99 33.37 32.85 33.09 69,937
05/23/2013 32.83 33.64 32.104 33.54 127,764
05/22/2013 33.79 34.65 33.01 33.24 163,055
05/21/2013 34.25 34.81 33.5 33.55 131,755
05/20/2013 33.8 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
02/15/2013 21.24 21.29 20.25 21.18 131,694
02/14/2013 21.39 21.55 21.12 21.19 43,226
02/13/2013 21.6 21.6 21.25 21.38 59,977
02/12/2013 21.96 22.03 21.35 21.76 94,764
02/11/2013 21.89 22.03 21.63 22.03 57,724
02/08/2013 21.44 21.889 21.44 21.81 49,466
02/07/2013 21.9 21.95 21.15 21.41 46,007
02/06/2013 21.73 21.8 21.27 21.8 114,040
02/05/2013 21.22 22.2 21.22 21.97 124,602
02/04/2013 22.43 22.43 20.94 21.1 252,859
02/01/2013 22.71 23.25 22.46 22.55 103,314
01/31/2013 22.27 22.68 22.02 22.6 243,182
01/30/2013 22.97 23.1 22.23 22.4 101,315
01/29/2013 22.7 23.21 22.43 23.05 252,143
01/28/2013 23.66 23.67 22.5 22.73 251,085
01/25/2013 24.17 24.26 23.56 23.67 197,260
01/24/2013 24.87 24.97 23.9 24.04 267,782
01/23/2013 24.06 24.87 23.95 24.74 171,848
01/22/2013 23.55 24.08 23.55 24.03 178,492
01/18/2013 23.54 23.65 23.35 23.56 147,786
01/17/2013 23.37 23.63 23.26 23.48 133,790
01/16/2013 23.45 23.56 23.21 23.28 106,211
01/15/2013 22.91 23.71 22.76 23.56 266,039
01/14/2013 22.13 23.15 21.929 22.85 190,088
01/11/2013 22.02 22.31 21.9 22.24 50,227
01/10/2013 22 22.39 21.86 22 144,766
01/09/2013 21.65 22 21.5 22 132,364
01/08/2013 21.96 22.06 21.51 21.62 49,143
01/07/2013 22.3 22.52 21.8428 22 77,978
01/04/2013 22.35 22.4999 22.12 22.34 74,296
01/03/2013 22.82 22.97 22.32 22.35 128,838
01/02/2013 21.53 23 21.43 22.85 295,754
12/31/2012 20.63 20.85 20 20.79 121,066
12/28/2012 20.73 20.8 20.21 20.58 62,999
12/27/2012 21.08 21.08 20.7 20.93 72,415
12/26/2012 21.33 21.41 21 21.16 48,514
12/24/2012 20.98 21.42 20.98 21.33 38,638
12/21/2012 21.11 21.11 20.09 21.06 305,508
12/20/2012 21.51 21.7 21 21.23 126,562
12/19/2012 22.12 22.12 21.442 21.56 67,683
12/18/2012 22.7 22.7 21.8345 22.04 228,113
12/17/2012 21.89 22.79 21.89 22.69 276,074
12/14/2012 20.82 22.28 20.71 21.76 463,080
12/13/2012 20.85 20.97 20.64 20.88 88,960
12/12/2012 20.12 20.98 20.03 20.64 266,819
12/11/2012 19.94 20.48 19.56 20.24 406,552
12/10/2012 19 19.579 18.97 19.23 108,636
12/07/2012 18.56 18.89 18.29 18.83 118,054
12/06/2012 19.48 19.48 18.6 18.76 186,809
12/05/2012 20.02 20.15 19.5 19.54 108,925
12/04/2012 19.94 20.2 19.73 20.02 164,476
12/03/2012 20.03 20.48 19.1501 19.95 477,289
11/30/2012 21.1 21.1 20.36 20.81 729,391
11/29/2012 21.29 21.52 21.03 21.1 122,729
11/28/2012 20.55 20.9 20.49 20.87 118,616
11/27/2012 20.94 21.04 20.38 20.44 190,945
11/26/2012 21.84 21.9001 20.76 20.94 237,643
11/23/2012 21.66 22 21.55 21.89 80,005
11/21/2012 21.39 21.669 21.25 21.57 71,524
11/20/2012 20.37 21.35 20.19 21.33 136,053
11/19/2012 20.05 20.6 20.05 20.44 110,122
11/16/2012 19.26 19.98 18.68 19.69 230,541
11/15/2012 19.12 19.8 19.0646 19.47 194,989
11/14/2012 19.15 19.86 18.92 19.22 303,731
11/13/2012 20.7 20.76 20.27 20.48 135,324
11/12/2012 21.09 21.16 20.63 20.68 142,732
11/09/2012 21.07 21.68 21.07 21.44 103,163
11/08/2012 20.43 21.71 20.43 21.35 164,598
11/07/2012 20.3 21 19.55 20.4 227,396
11/06/2012 21.14 21.54 21.14 21.41 115,743
11/05/2012 20.51 21.26 19.89 21.14 268,802
11/02/2012 21.8 22.03 20.44 20.9 185,640
11/01/2012 21.89 22.44 21.72 21.96 119,344
10/31/2012 22.38 22.75 21.95 22.2 202,999
10/26/2012 23.3 23.4 22.33 22.81 221,898
10/25/2012 25 25.5 23.1 23.26 109,436
10/24/2012 23.15 23.52 22.93 22.99 111,043
10/23/2012 23.5 23.59 22.5 23.17 254,556
10/22/2012 24.13 24.25 23.61 23.79 131,413
10/19/2012 23.72 24.74 23.55 24.09 181,377
10/18/2012 24.04 24.7145 23.31 23.62 199,751
10/17/2012 24.6 24.94 23.8 23.98 207,929
10/16/2012 24.45 24.9 24.04 24.4 179,249
10/15/2012 23.94 24.42 23.72 24.35 171,397
10/12/2012 24.6 24.77 23.72 23.96 177,113
10/11/2012 24.46 25.07 24.13 24.51 258,063
10/10/2012 24.65 24.65 24.08 24.48 194,278
10/09/2012 25.75 25.94 24.26 24.77 191,736
10/08/2012 26.16 26.6 25.58 25.62 162,165
10/05/2012 25.75 26.35 25.51 26.13 234,581
10/04/2012 24.82 25.65 24.75 25.35 182,546
10/03/2012 24.49 24.79 24.25 24.51 146,205
10/02/2012 24.15 24.53 23.88 24.34 146,498
10/01/2012 23.77 24.5655 23.505 23.71 244,137
09/28/2012 22.68 23.7 22.26 23.5 220,935
09/27/2012 22.68 22.94 22.5 22.78 98,970
09/26/2012 23.21 23.306 21.65 22.5 421,327
09/25/2012 23.7 23.945 23.061 23.24 211,016
09/24/2012 23.46 23.979 23.4 23.69 217,951
09/21/2012 23.56 23.6 23 23.38 213,803
09/20/2012 22.59 23.42 22.59 23.35 160,070
09/19/2012 22.9 22.94 22.59 22.73 119,288
09/18/2012 23.06 23.06 22.58 22.86 123,353
09/17/2012 22.59 23.4 22.45 22.94 167,655
09/14/2012 22.97 23.78 22.26 22.45 161,719
09/13/2012 22.41 23.11 22.12 22.83 128,578
09/12/2012 22.7 22.9 22.12 22.33 147,987
09/11/2012 23.23 23.89 22.42 22.7 425,193
09/10/2012 22 23.8 21.78 23.59 465,792
09/07/2012 21.01 22 20.68 21.92 314,883
09/06/2012 20.21 21.19 20.04 20.89 206,205
09/05/2012 20.4 20.7 20 20.03 191,532
09/04/2012 19.86 20.7 19.86 20.445 144,555
08/31/2012 20.47 20.6 19.8 20.04 184,875
08/30/2012 20.09 20.52 19.8301 20.36 159,606
08/29/2012 20.08 20.379 19.51 20.22 128,334
08/28/2012 20.46 20.595 19.45 20.12 179,482
08/27/2012 19.65 20.89 19.65 20.45 321,087
08/24/2012 19.18 19.97 18.9 19.5 298,278
08/23/2012 20.71 20.8 18.6215 19.1 688,739
08/22/2012 21.12 21.6 20.0425 20.67 238,526
08/21/2012 22.04 22.04 21.13 21.25 186,680
08/20/2012 20.6 22.18 20.05 21.96 356,144
08/17/2012 20.77 21 20.505 20.6 107,322
08/16/2012 20.74 20.799 20.25 20.7 121,623
08/15/2012 20.56 20.89 20.165 20.66 119,568
08/14/2012 20.93 21.23 20.55 20.75 119,449
08/13/2012 21.27 21.54 20.65 20.76 155,553
08/10/2012 21.52 21.52 20.4 21.14 245,361
08/09/2012 21.61 22.25 21.375 21.85 249,288
08/08/2012 21.29 21.61 20.9006 21.48 210,559
08/07/2012 20.04 21.32 20.01 21.19 348,923
08/06/2012 19.14 20.4 19.125 20.11 495,515
08/03/2012 19.52 19.67 17.835 18.48 292,763
08/02/2012 18.5 20.205 18 19.29 360,213
08/01/2012 18.13 18.75 18 18.13 133,466
07/31/2012 17.6 18.41 17.6 18.125 163,122
07/30/2012 18.45 18.5 17.39 17.59 181,077
07/27/2012 17.9 18.95 17.85 18.45 142,938
07/26/2012 17.59 17.82 17.29 17.8 137,223
07/25/2012 18.1 18.29 17.07 17.38 165,157
07/24/2012 18.24 18.55 18.02 18.1 71,959
07/23/2012 18.26 18.27 17.7125 18.17 117,473
07/20/2012 17.43 18.72 17.26 18.64 172,416
07/19/2012 18.83 18.93 17.24 17.56 212,614
07/18/2012 18.03 18.72 17.6533 18.65 168,248
07/17/2012 18.04 18.12 17.521 18.01 112,724
07/16/2012 18.3 18.45 17.75 18.01 194,753
07/13/2012 17.42 18.33 16.95 18.31 244,980
07/12/2012 18.28 18.431 16.51 17.66 544,657
07/11/2012 19.75 20.07 17.6502 18.53 517,556
07/10/2012 21.36 22 19.21 19.81 776,820
07/09/2012 20.01 21.25 20 21.1 463,490
07/06/2012 18.78 19.93 18.46 19.7 468,633
07/05/2012 17.96 18.909 17.96 18.71 233,478
07/03/2012 18.62 19.01 17.81 18.09 235,469
07/02/2012 17.72 18.5395 17.65 18.389 401,782
06/29/2012 17.15 17.6 16.91 17.6 268,167
06/28/2012 17.32 17.32 16.4545 16.8 152,780
06/27/2012 17.22 17.38 17.1 17.3 128,610
06/26/2012 16.82 17.469 16.82 17.07 172,356
06/25/2012 16.25 17.36 16.04 16.7 257,096
06/22/2012 15.62 16.46 15.35 16.21 1,175,817
06/21/2012 16.14 16.25 15.2 15.64 240,131
06/20/2012 16 16.23 15.9 16.14 163,742
06/19/2012 15.52 16 15.52 15.93 107,062
06/18/2012 15.2 15.55 15.1 15.39 168,967
06/15/2012 14.93 15.18 14.78 15.14 165,612
06/14/2012 14.76 15.169 14.505 14.86 81,404
06/13/2012 14.39 14.66 14.31 14.66 78,468
06/12/2012 14.23 14.25 14.09 14.09 42,006
06/11/2012 13.81 14.23 13.81 14.22 91,508
06/08/2012 13.88 13.91 13.69 13.81 29,418
06/07/2012 13.89 14.24 13.71 13.77 83,852
06/06/2012 13.69 14.09 13.64 13.82 75,578
06/05/2012 13.85 13.98 13.52 13.62 51,124
06/04/2012 13.9 14.13 13.78 13.815 174,654
06/01/2012 13.57 14.1 13.57 13.82 76,335
05/31/2012 13.66 13.802 13.49 13.65 37,710
05/30/2012 13.5 13.76 13.25 13.68 45,001
05/29/2012 13.8 13.9 13.12 13.6 80,663
05/25/2012 13.52 13.94 13.33 13.62 54,450
05/24/2012 13.81 13.81 13.41 13.49 43,368
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.