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
1.25 1.88% 67.76 16:00:56
Open Price Low Price High Price Close Price Prev Close
65.90 65.90 68.73 67.76 66.51
more quote information »

HCI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week63.9368.7363.9366.00108,5513.835.99%
1 Month69.1569.7059.9964.8486,857-1.39-2.01%
3 Months67.4271.5959.8865.93105,3760.340.5%
6 Months86.4888.1257.5167.84112,333-18.72-21.65%
1 Year99.45139.8057.5185.81100,415-31.69-31.87%
3 Years40.48139.8031.6169.4575,08927.2867.39%
5 Years47.78139.8027.1156.6778,16019.9841.82%

HCI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 30 2022 67.76 1.25 1.88% 65.90 68.73 65.90 43,813
Jun 29 2022 66.51 -0.36 -0.54% 67.37 67.37 65.49 43,313
Jun 28 2022 66.87 0.33 0.5% 66.46 68.42 66.46 58,330
Jun 27 2022 66.54 0.73 1.11% 66.00 66.64 65.13 67,043
Jun 24 2022 65.81 0.50 0.77% 65.22 67.14 64.99 300,475
Jun 23 2022 65.31 2.04 3.22% 63.93 65.56 63.93 73,595
Jun 22 2022 63.27 0.83 1.33% 61.90 63.47 61.90 56,641
Jun 21 2022 62.44 0.36 0.58% 62.37 62.78 61.57 65,535
Jun 17 2022 62.08 -0.10 -0.16% 62.41 63.23 61.43 110,913
Jun 16 2022 62.18 0.55 0.89% 60.73 62.80 59.99 74,331
Jun 15 2022 61.63 -1.59 -2.52% 63.60 64.58 61.41 91,346
Jun 14 2022 63.22 -0.48 -0.75% 64.08 64.13 62.65 139,519
Jun 13 2022 63.70 -0.51 -0.79% 63.55 64.97 63.30 60,656
Jun 10 2022 64.21 -0.27 -0.42% 63.63 64.66 63.4564 88,772
Jun 09 2022 64.48 -1.44 -2.18% 66.07 66.07 64.27 40,841
Jun 08 2022 65.92 -0.73 -1.1% 66.48 67.07 65.08 45,271
Jun 07 2022 66.65 -0.16 -0.24% 66.80 66.80 65.40 87,343
Jun 06 2022 66.81 -0.61 -0.9% 68.00 68.72 66.665 92,770
Jun 03 2022 67.42 0.12 0.18% 67.10 67.54 66.09 93,174
Jun 02 2022 67.30 -1.76 -2.55% 69.15 69.70 66.59 60,417
Jun 01 2022 69.06 1.09 1.6% 68.38 69.70 67.82 69,475
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:20220701 02:42:31