Quantcast

HCI Group, Inc. Common Stock Historical Stock Prices

HCI 
$50.63
*  
0.06
0.12%
Get HCI Alerts
*Delayed - data as of Dec. 19, 2018 9:36 ET  -  Find a broker to begin trading HCI now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    HCI Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-SEP-2018 TO 18-DEC-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.
9:36 50.95 50.63 50.505 50.63 1,148
12/18/2018 50.96 51.51 50.55 50.69 86,858
12/17/2018 52.5 52.5 50.67 50.73 130,438
12/14/2018 51.97 53.49 51.48 52.68 130,841
12/13/2018 53.5 53.5 50.94 52.02 129,658
12/12/2018 54.1 54.48 53.36 53.65 43,120
12/11/2018 53.82 54.535 53.35 53.59 53,432
12/10/2018 53.14 53.58 52.67 53.46 105,289
12/07/2018 54.29 54.65 52.85 53.42 53,272
12/06/2018 53.15 54.4999 53.1201 54.42 98,846
12/04/2018 55.47 55.7 53.3001 53.39 95,216
12/03/2018 54.84 56.0099 53.6417 55.71 70,321
11/30/2018 53.85 55 53.85 54.35 71,231
11/29/2018 53.61 54.77 52.92 53.87 66,365
11/28/2018 53.21 53.9 52.13 53.73 56,749
11/27/2018 52.71 53.8 52.6 53.19 38,801
11/26/2018 54.22 54.31 51.52 52.71 57,006
11/23/2018 53.19 54.78 52.05 53.99 15,611
11/21/2018 53.36 54.82 53.33 53.68 40,179
11/20/2018 54.77 55.3999 53.29 53.29 72,572
11/19/2018 53.12 55.68 53.035 55.4 78,089
11/16/2018 52.87 54.105 52.87 53.37 84,033
11/15/2018 52.96 53.6221 52.75 53.39 89,905
11/14/2018 53.34 54.31 52.41 53.73 79,931
11/13/2018 54.74 55.1081 53.1101 53.2 86,417
11/12/2018 53.82 59.32 53.41 54.73 302,528
11/09/2018 52.86 54.32 52.86 54.19 102,734
11/08/2018 50.64 53.13 50.45 52.86 130,782
11/07/2018 45.89 51 45.89 50.72 153,769
11/06/2018 44.73 45.36 44.45 44.92 35,213
11/05/2018 45.21 45.88 44.29 44.7 41,406
11/02/2018 44.89 45.427 44.68 45.1 26,031
11/01/2018 43.83 45.18 43.34 44.75 43,983
10/31/2018 45.38 45.4356 43.57 43.67 32,505
10/30/2018 44.7 45.29 44.1621 45 30,463
10/29/2018 43.76 44.94 43.75 44.7 39,729
10/26/2018 42.64 44 42.59 43.48 41,834
10/25/2018 42.1 43.1 42.1 42.95 29,213
10/24/2018 42.38 42.85 41.82 41.9 47,448
10/23/2018 42.85 43.19 41.97 42.56 42,405
10/22/2018 43.27 44.45 43.27 43.39 41,778
10/19/2018 43.35 44.06 43.19 43.38 36,061
10/18/2018 43.67 43.84 43.14 43.52 21,115
10/17/2018 43.21 43.8 42.91 43.65 43,937
10/16/2018 42.877 43.24 42.51 43.17 28,117
10/15/2018 42.61 43.11 41.76 42.57 51,362
10/12/2018 43.98 43.98 42.3575 42.48 49,496
10/11/2018 43.79 44.11 43.29 43.49 68,373
10/10/2018 45.2 45.2 43.45 44 75,677
10/09/2018 44.98 45.62 44.19 45.2 73,281
10/08/2018 45.61 46.1 45.0244 45.12 40,256
10/05/2018 45.92 45.96 45.24 45.64 27,715
10/04/2018 45.49 46.1 45.4 45.69 53,066
10/03/2018 45.02 45.72 44.76 45.49 62,698
10/02/2018 44.17 44.99 44.16 44.85 84,474
10/01/2018 43.84 44.205 43.4 44.13 58,438
09/28/2018 43.19 43.8 43.01 43.75 71,893
09/27/2018 42.75 43.56 42.0001 43.27 45,599
09/26/2018 42.31 43.17 42.21 42.88 44,731
09/25/2018 42.66 42.66 41.7625 42.25 24,388
09/24/2018 42.86 43.13 42.22 42.66 27,061
09/21/2018 42.44 43.39 42.42 42.85 146,121
09/20/2018 41.78 42.84 41.54 42.31 39,592
09/19/2018 40.92 41.91 40.81 41.57 61,715
09/18/2018 40.79 41.25 40.52 40.88 42,900
*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