HCI Group, Inc. Historical Stock Prices

HCIIP 
$31.1
*  
unch
 negative 
unch
Get HCIIP Alerts
*Delayed - data as of Apr. 15, 2014 


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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  31.10 0
04/15/2014 31.1 31.1 31.1 31.1 00
04/14/2014 31.1 31.1 31.1 31.1 00
04/11/2014 31.1 31.1 31.1 31.1 00
04/10/2014 31.1 31.1 31.1 31.1 00
04/09/2014 31.1 31.1 31.1 31.1 00
04/08/2014 31.1 31.1 31.1 31.1 00
04/07/2014 31.1 31.1 31.1 31.1 00
04/04/2014 31.1 31.1 31.1 31.1 00
04/03/2014 31.1 31.1 31.1 31.1 00
04/02/2014 31.1 31.1 31.1 31.1 100
04/01/2014 31.1 31.1 31.1 31.1 00
03/31/2014 31.1 31.1 31.1 31.1 00
03/28/2014 31.1 31.1 31.1 31.1 600
03/27/2014 35.85 35.85 35.85 35.85 00
03/26/2014 35.85 35.85 35.85 35.85 00
03/25/2014 35.85 35.85 35.85 35.85 00
03/24/2014 35.85 35.85 35.85 35.85 00
03/21/2014 35.85 35.85 35.85 35.85 00
03/20/2014 35.85 35.85 35.85 35.85 00
03/19/2014 35.85 35.85 35.85 35.85 00
03/18/2014 35.85 35.85 35.85 35.85 00
03/17/2014 35.85 35.85 35.85 35.85 500
03/14/2014 39 39 39 39 00
03/13/2014 39 39 39 39 00
03/12/2014 39 39 39 39 00
03/11/2014 39 39 39 39 00
03/10/2014 38.25 39 38.25 39 248
03/07/2014 39 39 39 39 00
03/06/2014 40.25 40.25 39 39 200
03/05/2014 48 48 45.5 45.5 200
03/04/2014 47 49 47 49 1,425
03/03/2014 47 47 47 47 100
02/28/2014 47.68 47.68 47.68 47.68 00
02/27/2014 47.4 47.78 47.4 47.68 1,059
02/26/2014 47.11 47.7 46.61 47.65 850
02/25/2014 48.34 48.34 48.34 48.34 00
02/24/2014 48.34 48.34 48.34 48.34 100
02/21/2014 46.61 47.36 46.32 47.36 330
02/20/2014 42.24 46.99 41.91 46.99 5,117
02/19/2014 43.91 43.91 42.78 42.86 2,475
02/18/2014 43.95 43.95 43.95 43.95 00
02/14/2014 43.95 43.95 43.95 43.95 00
02/13/2014 42.27 43.95 42.27 43.95 600
02/12/2014 42.85 42.85 42.85 42.85 100
02/11/2014 41.02 42.09 41 42.09 1,000
02/10/2014 41.29 41.29 41.29 41.29 00
02/07/2014 41.29 41.29 41.29 41.29 116
02/06/2014 39.74 39.74 39.74 39.74 00
02/05/2014 40.26 40.26 39.74 39.74 419
02/04/2014 40.405 40.405 40.405 40.405 00
02/03/2014 43.95 43.95 39.86 40.405 2,872
01/31/2014 42.97 42.97 42.92 42.92 585
01/30/2014 44.92 44.92 44.92 44.92 00
01/29/2014 46.25 46.25 44.92 44.92 400
01/28/2014 45.74 45.74 45.5 45.5 300
01/27/2014 43.84 46.08 43.84 46.08 392
01/24/2014 45.35 46.2 45.35 46.05 1,600
01/23/2014 52.14 52.14 52.14 52.14 00
01/22/2014 51.46 52.14 51.46 52.14 682
01/21/2014 51.32 51.32 50.45 50.54 302
01/17/2014 51.15 51.7 49.98 49.98 902
01/16/2014 50.59 50.59 50.59 50.59 100
01/15/2014 50.09 50.65 50.09 50.65 400
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.

Research your brokers before you trade


Want to trade FX?