HCI Group, Inc. Historical Stock Prices

HCJ 
$26.4
*  
0.12
0.45%
Get HCJ Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading HCJ 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 for next time

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

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  26.40  26.45  26.36  26.40 700
08/28/2014 26.45 26.45 26.36 26.4 700
08/27/2014 26.52 26.52 26.52 26.52 00
08/26/2014 26.45 26.5439 26.45 26.52 675
08/25/2014 26.436 26.45 26.3801 26.45 2,480
08/22/2014 26.4999 26.4999 26.4 26.4 950
08/21/2014 26.41 26.5 26.41 26.5 475
08/20/2014 26.38 26.38 26.38 26.38 00
08/19/2014 26.36 26.504 26.36 26.38 6,350
08/18/2014 26.35 26.74 26.2901 26.44 1,730
08/15/2014 26.5 26.5 26.5 26.5 00
08/14/2014 26.35 26.506 26.35 26.5 2,690
08/13/2014 26.703 26.703 26.703 26.703 00
08/12/2014 26.74 26.74 26.703 26.703 725
08/11/2014 26.51 26.51 26.45 26.45 500
08/08/2014 26.579 26.75 26.5 26.65 7,258
08/07/2014 26.57 26.57 26.57 26.57 115
08/06/2014 26.57 26.57 26.56 26.56 3,241
08/05/2014 26.6 26.6 26.6 26.6 300
08/04/2014 26.84 26.84 26.84 26.84 548
08/01/2014 26.597 26.597 26.597 26.597 350
07/31/2014 26.62 26.62 26.61 26.6101 535
07/30/2014 26.84 26.84 26.84 26.84 557
07/29/2014 26.78 26.78 26.78 26.78 00
07/28/2014 26.56 26.84 26.56 26.78 3,627
07/25/2014 26.59 26.59 26.56 26.56 520
07/24/2014 26.83 26.83 26.83 26.83 200
07/23/2014 26.65 26.65 26.56 26.6 2,000
07/22/2014 26.65 26.78 26.64 26.78 880
07/21/2014 26.66 26.83 26.65 26.65 4,027
07/18/2014 26.65 26.6519 26.65 26.6519 750
07/17/2014 26.69 26.69 26.69 26.69 00
07/16/2014 26.69 26.69 26.69 26.69 400
07/15/2014 26.56 26.85 26.56 26.8499 1,638
07/14/2014 26.56 26.56 26.56 26.56 170
07/11/2014 26.73 26.73 26.73 26.73 00
07/10/2014 26.95 26.95 26.73 26.73 530
07/09/2014 26.95 26.95 26.95 26.95 00
07/08/2014 26.95 26.95 26.95 26.95 00
07/07/2014 27.29 27.29 26.74 26.95 8,086
07/03/2014 26.95 27.39 26.95 26.99 2,207
07/02/2014 27 27 27 27 1,000
07/01/2014 26.6301 26.95 26.6301 26.92 523
06/30/2014 26.85 26.97 26.85 26.97 1,030
06/27/2014 26.74 26.97 26.7399 26.97 1,168
06/26/2014 26.72 26.75 26.64 26.733 1,635
06/25/2014 26.629 26.75 26.629 26.73 2,556
06/24/2014 26.68 26.71 26.6401 26.692 2,100
06/23/2014 26.68 26.7 26.68 26.7 800
06/20/2014 26.6007 26.6007 26.6 26.6 512
06/19/2014 26.68 26.68 26.68 26.68 450
06/18/2014 26.605 26.67 26.53 26.65 2,062
06/17/2014 26.53 26.54 26.5216 26.54 500
06/16/2014 26.56 26.66 26.55 26.66 1,790
06/13/2014 26.679 26.68 26.64 26.65 2,400
06/12/2014 26.52 26.52 26.51 26.51 1,600
06/11/2014 26.5 26.66 26.5 26.5101 5,254
06/10/2014 26.6 26.6 26.51 26.51 3,079
06/09/2014 26.85 26.85 26.7999 26.7999 1,029
06/06/2014 26.75 26.75 26.75 26.75 505
06/05/2014 26.5 26.7899 26.5 26.7899 1,050
06/04/2014 26.56 26.56 26.5 26.5 14,450
06/03/2014 26.99 26.99 26.55 26.57 12,853
06/02/2014 26.9 26.9 26.9 26.9 00
05/30/2014 26.87 26.92 26.53 26.9 3,311
05/29/2014 26.77 26.77 26.5 26.5033 3,300
05/28/2014 26.89 26.89 26.89 26.89 279
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 Brokers before you trade

Want to trade FX?