We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| HCI Group Inc | NYSE:HCI | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.08 | 0.07% | 114.26 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 116.033 | 113.561 | 114.74 | 135,139 | 22:30:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 114.18 | -0.33 | -0.29% | 112.45 | 115.00 | 120,659 |
| 29 Apr 2024 | 114.51 | -0.49 | -0.43% | 114.31 | 116.20 | 63,382 |
| 26 Apr 2024 | 115.00 | -1.08 | -0.93% | 113.0664 | 116.50 | 99,536 |
| 25 Apr 2024 | 116.08 | 2.45 | 2.16% | 111.0914 | 116.35 | 125,149 |
| 24 Apr 2024 | 113.63 | -1.16 | -1.01% | 113.3334 | 116.61 | 56,695 |
| 23 Apr 2024 | 114.79 | 1.53 | 1.35% | 112.5164 | 116.4799 | 118,667 |
| 22 Apr 2024 | 113.26 | 1.37 | 1.22% | 111.325 | 114.71 | 126,075 |
| 19 Apr 2024 | 111.89 | 1.38 | 1.25% | 110.065 | 112.4752 | 112,239 |
| 18 Apr 2024 | 110.51 | 0.60 | 0.55% | 109.26 | 111.35 | 119,892 |
| 17 Apr 2024 | 109.91 | -1.89 | -1.69% | 108.79 | 112.651 | 169,616 |
| 16 Apr 2024 | 111.80 | 1.58 | 1.43% | 108.7773 | 112.05 | 88,288 |
| 15 Apr 2024 | 110.22 | 0.87 | 0.80% | 109.18 | 111.20 | 126,415 |
| 12 Apr 2024 | 109.35 | -1.33 | -1.20% | 107.7825 | 111.73 | 121,887 |
| 11 Apr 2024 | 110.68 | -2.20 | -1.95% | 109.93 | 113.76 | 111,252 |
| 10 Apr 2024 | 112.88 | -2.45 | -2.12% | 111.0601 | 114.822 | 166,542 |
| 09 Apr 2024 | 115.33 | -0.68 | -0.59% | 113.19 | 116.84 | 88,985 |
| 08 Apr 2024 | 116.01 | 1.49 | 1.30% | 115.64 | 118.4116 | 122,539 |
| 05 Apr 2024 | 114.52 | 1.04 | 0.92% | 113.48 | 115.40 | 72,359 |
| 04 Apr 2024 | 113.48 | -2.02 | -1.75% | 112.33 | 117.5881 | 129,595 |
| 03 Apr 2024 | 115.50 | -0.46 | -0.40% | 114.52 | 117.83 | 151,066 |
| 02 Apr 2024 | 115.96 | 0.78 | 0.68% | 113.675 | 117.58 | 141,157 |
| 01 Apr 2024 | 115.18 | -0.90 | -0.78% | 114.36 | 116.268 | 96,534 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 115.02 | 116.61 | 111.0914 | 114.84 | 93,084 | -0.76 | -0.66% |
| 1 Month | 115.37 | 118.4116 | 107.7825 | 113.04 | 114,542 | -1.11 | -0.96% |
| 3 Months | 92.12 | 121.57 | 90.72 | 109.30 | 144,642 | 22.14 | 24.03% |
| 6 Months | 59.30 | 121.57 | 59.02 | 96.70 | 138,861 | 54.96 | 92.68% |
| 1 Year | 50.61 | 121.57 | 48.12 | 82.93 | 104,245 | 63.65 | 125.77% |
| 3 Years | 73.55 | 139.80 | 27.65 | 72.63 | 106,778 | 40.71 | 55.35% |
| 5 Years | 42.36 | 139.80 | 27.65 | 66.82 | 87,233 | 71.90 | 169.74% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
