HCI Group, Inc. Historical Stock Prices

HCJ 
$26.95
*  
unch
unch
Get HCJ Alerts
*Delayed - data as of Jul. 10, 2014 12:49 ET  -  Find a broker to begin trading HCJ now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    HCJ Real Time
 
 
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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
12:49 N/A N/A N/A  26.95 0
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
05/27/2014 26.42 26.88 26.42 26.88 430
05/23/2014 26.7501 26.9 26.7501 26.9 965
05/22/2014 26.845 26.845 26.845 26.845 00
05/21/2014 26.845 26.845 26.845 26.845 00
05/20/2014 26.87 26.87 26.845 26.845 2,000
05/19/2014 26.6101 26.6101 26.61 26.61 300
05/16/2014 26.6 26.6 26.6 26.6 400
05/15/2014 26.7 26.7 26.7 26.7 200
05/14/2014 26.8 26.8 26.75 26.7528 2,026
05/13/2014 26.899 26.9 26.899 26.9 500
05/12/2014 26.78 26.85 26.75 26.85 2,400
05/09/2014 26.87 26.87 26.87 26.87 600
05/08/2014 26.7283 26.7283 26.7283 26.7283 1,000
05/07/2014 26.8 26.98 26.5 26.98 2,226
05/06/2014 26.8999 26.8999 26.8999 26.8999 1,062
05/05/2014 26.979 26.979 26.979 26.979 1,181
05/02/2014 26.9799 26.9799 26.9799 26.9799 100
05/01/2014 26.979 26.979 26.979 26.979 181
04/30/2014 26.98 26.98 26.9799 26.9799 633
04/29/2014 26.96 26.98 26.9 26.9799 2,800
04/28/2014 26.98 26.98 26.9747 26.9747 1,115
04/25/2014 26.7386 26.97 26.7386 26.97 3,542
04/24/2014 26.8892 26.8892 26.8892 26.8892 00
04/23/2014 26.8892 26.8892 26.8892 26.8892 00
04/22/2014 26.7001 26.9 26.7 26.8892 2,527
04/21/2014 26.73 26.88 26.73 26.8001 16,401
04/17/2014 26.58 26.85 26.4101 26.669 6,273
04/16/2014 26.37 26.56 26.35 26.51 5,430
04/15/2014 26.6601 26.6601 26.3499 26.42 9,624
04/14/2014 26.82 26.82 26.65 26.7 1,100
04/11/2014 27 27 27 27 00
04/10/2014 27 27 26.9999 27 1,900
04/09/2014 26.9131 26.92 26.9131 26.92 1,150
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?