HCI

HCI Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
HCI Group Inc HCI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.32 2.06% 65.32 16:01:00
Open Price Low Price High Price Close Price Prev Close
63.39 62.63 65.46 65.32 64.00
more quote information »

HCI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week67.5671.1062.6367.73121,173-2.24-3.32%
1 Month85.9588.1262.6373.66160,866-20.63-24.0%
3 Months135.69139.8062.6392.06126,990-70.37-51.86%
6 Months96.51139.8062.63101.8797,100-31.19-32.32%
1 Year60.81139.8054.0490.4799,8714.517.42%
3 Years47.09139.8031.6166.7969,61918.2338.71%
5 Years40.75139.8027.1154.5577,39724.5760.29%

HCI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 64.00 -3.35 -4.97% 67.63 68.67 63.74 103,216
Jan 26 2022 67.35 -1.75 -2.53% 70.09 71.10 66.64 96,235
Jan 25 2022 69.10 -1.46 -2.07% 69.39 70.59 66.83 114,015
Jan 24 2022 70.56 3.12 4.63% 66.26 70.99 64.8801 112,967
Jan 21 2022 67.44 -0.13 -0.19% 67.56 69.14 65.53 179,434
Jan 20 2022 67.57 2.29 3.51% 64.75 69.1883 64.75 358,026
Jan 19 2022 65.28 -1.15 -1.73% 66.66 66.96 64.6801 186,609
Jan 18 2022 66.43 -4.15 -5.88% 69.32 70.62 66.00 241,107
Jan 14 2022 70.58 -2.94 -4.0% 72.70 74.22 70.42 110,597
Jan 13 2022 73.52 -7.49 -9.25% 70.88 78.03 70.88 316,588
Jan 12 2022 81.01 0.49 0.61% 81.09 81.97 79.31 153,977
Jan 11 2022 80.52 -0.19 -0.24% 81.50 81.50 80.00 154,365
Jan 10 2022 80.71 -1.63 -1.98% 81.41 82.61 80.33 144,014
Jan 07 2022 82.34 3.06 3.86% 79.39 83.1999 79.39 138,502
Jan 06 2022 79.28 -0.19 -0.24% 79.36 80.18 77.81 205,153
Jan 05 2022 79.47 -1.99 -2.44% 81.44 82.80 79.26 85,621
Jan 04 2022 81.46 -2.69 -3.2% 84.28 85.45 80.84 78,480
Jan 03 2022 84.15 0.61 0.73% 84.04 86.97 83.20 102,860
Dec 31 2021 83.54 -2.89 -3.34% 85.95 88.12 82.34 174,693
Dec 30 2021 86.43 -0.36 -0.41% 86.48 87.53 84.61 121,743
Dec 29 2021 86.79 -0.31 -0.36% 87.00 87.71 86.18 52,005
Dec 28 2021 87.10 -0.93 -1.06% 87.67 88.03 86.425 58,961
See More Historical Prices ยป
Your Recent History
NYSE
HCI
HCI
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220128 23:31:37