HCI Group Inc (HCI) Historical Stock Data

116.08 ↑0.55 (0.48%)
As of March 28, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, HCI is down -0.04% a day on average. There have been 15 days where HCI Group Inc closed green and 15 days where HCI closed red.

DateOpenCloseChangeLowHighVolume
2024-03-28115.53116.08↑$0.55 (0.48%)113.60117.17183.47K
2024-03-27119.62115.53↓$4.09 (-3.42%)115.40119.62142.87K
2024-03-26117.41118.96↑$1.55 (1.32%)115.39119.67197.34K
2024-03-25119.45117.28↓$2.17 (-1.82%)117.20121.57203.71K
2024-03-22117.11118.72↑$1.61 (1.37%)116.08119.60289.08K
2024-03-21115.00115.83↑$0.83 (0.72%)114.57116.47175.22K
2024-03-20110.36113.88↑$3.52 (3.19%)110.20114.03120.11K
2024-03-19110.15110.36↑$0.21 (0.19%)108.89110.37357.75K
2024-03-18111.36109.65↓$1.71 (-1.54%)109.42112.93146.27K
2024-03-15111.24111.36↑$0.12 (0.11%)111.06113.00448.62K
2024-03-14115.32111.80↓$3.52 (-3.05%)109.88115.43189.78K
2024-03-13113.06114.81↑$1.75 (1.55%)112.38114.93134.13K
2024-03-12113.95112.40↓$1.55 (-1.36%)110.03114.20270.80K
2024-03-11113.79112.59↓$1.20 (-1.05%)109.82114.16232.25K
2024-03-08113.52112.95↓$0.57 (-0.50%)108.01117.65699.09K
2024-03-0798.5199.21↑$0.70 (0.71%)97.1199.9696.64K
2024-03-0697.6198.20↑$0.59 (0.60%)97.0398.4079.46K
2024-03-0598.7297.08↓$1.64 (-1.66%)96.82100.0592.86K
2024-03-0499.2999.09↓$0.20 (-0.20%)98.62101.12103.21K
2024-03-0197.9899.43↑$1.45 (1.48%)97.04100.9677.99K
2024-02-2998.3897.62↓$0.76 (-0.77%)96.9498.4163.21K
2024-02-2897.8297.63↓$0.19 (-0.19%)97.2298.5835.50K
2024-02-2798.5398.63↑$0.10 (0.10%)97.9699.6531.58K
2024-02-2699.1398.21↓$0.92 (-0.93%)97.9399.7658.41K
2024-02-2396.7199.50↑$2.79 (2.88%)96.7199.6460.42K
2024-02-2296.4196.18↓$0.23 (-0.24%)94.8496.41116.49K
2024-02-2197.4195.50↓$1.91 (-1.96%)94.1597.41118.98K
2024-02-2098.7397.62↓$1.11 (-1.12%)97.4199.8362.67K
2024-02-1697.5099.07↑$1.57 (1.61%)96.22100.00117.88K
2024-02-1595.3797.52↑$2.15 (2.25%)94.69100.07163.06K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$HCI make it rain
let’s see some green

0 Like Report
iburnmoney

$HCI day trade is ok to buy here but sell later

0 Like Report