Quantcast

HCI Group, Inc. Common Stock Historical Stock Prices

HCI 
$41.42
*  
0.61
1.45%
Get HCI Alerts
*Delayed - data as of Jun. 22, 2018  -  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: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

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.
16:00 41.78 42.20 41.30 41.42 158,826
06/22/2018 42.2 42.2 41.3 41.42 158,826
06/21/2018 43.12 43.3505 41.68 42.03 63,583
06/20/2018 43.95 43.98 42.91 43.05 86,823
06/19/2018 43.1 44.09 43.1 43.83 58,081
06/18/2018 43.81 43.95 43.06 43.34 59,073
06/15/2018 43.39 44.25 43.21 44.04 140,309
06/14/2018 43.41 43.55 43.03 43.48 34,282
06/13/2018 43.77 43.89 42.8501 43.41 57,148
06/12/2018 43.62 43.88 43.07 43.76 86,148
06/11/2018 42.44 44.16 42.33 43.7 100,771
06/08/2018 41.63 42.49 41.63 42.32 73,836
06/07/2018 41.53 41.96 41.23 41.77 40,673
06/06/2018 42.05 42.09 41.37 41.69 38,977
06/05/2018 42.16 42.59 41.79 41.96 49,741
06/04/2018 42.16 42.66 41.68 42.2 118,830
06/01/2018 41.77 42.17 41.11 42.07 55,984
05/31/2018 42.12 42.1429 41.45 41.46 43,868
05/30/2018 41.79 42.61 41.66 42.12 53,794
05/29/2018 41.92 42.09 41.35 41.51 42,771
05/25/2018 42.22 42.75 41.95 42.15 32,806
05/24/2018 42.53 42.82 41.97 42.46 48,269
05/23/2018 42.32 42.97 41.75 42.48 60,701
05/22/2018 42.69 42.785 42.2 42.43 57,279
05/21/2018 42.45 42.6 42.3 42.6 51,171
05/18/2018 42.5 42.5232 42.17 42.31 44,996
05/17/2018 41.97 42.5 41.75 42.42 57,411
05/16/2018 42.56 43.18 42.24 42.33 77,233
05/15/2018 41.81 42.87 41.61 42.52 121,177
05/14/2018 42.9 43.53 41.75 41.81 42,001
05/11/2018 42 43.11 41.97 42.84 75,624
05/10/2018 41.31 42.16 41 41.83 90,138
05/09/2018 40.67 41.255 40.36 41.1 45,443
05/08/2018 40.72 41.315 40.2 40.63 72,508
05/07/2018 40.74 41.7067 40.62 40.84 73,573
05/04/2018 40.45 41.36 40.45 40.74 50,618
05/03/2018 40.75 40.76 39.57 40.51 91,119
05/02/2018 43.7 43.71 40.3975 40.75 112,792
05/01/2018 41.73 41.73 40.61 40.81 61,053
04/30/2018 42.29 42.69 41.86 41.89 65,617
04/27/2018 42.05 42.4096 41.78 42.25 56,238
04/26/2018 41.66 42.14 41.2 42 101,861
04/25/2018 41.31 42.03 41.07 41.67 94,885
04/24/2018 41.22 41.69 40.9 41.41 35,545
04/23/2018 41.28 41.51 40.615 41.2 59,534
04/20/2018 40.74 41.36 40.74 41.16 45,755
04/19/2018 40.78 41.31 40.4 40.86 64,809
04/18/2018 40.94 41.38 40.8 40.83 38,214
04/17/2018 40.41 41.385 40.41 41.03 115,191
04/16/2018 39.38 40.375 39.15 39.99 38,902
04/13/2018 39.15 39.81 38.84 39.24 102,511
04/12/2018 38.5 39.38 38.5 39.09 40,823
04/11/2018 38.71 39.27 38.05 38.46 65,668
04/10/2018 38.72 39.21 38.5 38.99 54,696
04/09/2018 38.79 39.115 38.31 38.36 46,709
04/06/2018 38.65 38.77 38.11 38.49 55,039
04/05/2018 39.41 39.41 38.73 38.88 42,402
04/04/2018 37.5 39.2 37.5 39.02 58,932
04/03/2018 37.58 38.23 37.34 37.93 61,902
04/02/2018 38.02 38.46 37.04 37.51 71,962
03/29/2018 38.64 39.16 38.06 38.16 162,554
03/28/2018 38.04 39 37.83 38.56 83,892
03/27/2018 38.79 39.48 37.91 38.03 81,265
03/26/2018 38.5 38.91 38.06 38.69 77,084
03/23/2018 38.27 38.68 37.98 38.09 105,067
03/22/2018 38.56 39.279 38.09 38.34 94,735
*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?

Smart Portfolio