U.S. markets close in 3 hours 7 minutes

HCI Group, Inc. (HCI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
111.04+0.17 (+0.15%)
A partir del 12:53PM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 may 2024110.94112.79110.86111.04111.0439,866
03 may 2024------
02 may 2024114.70114.70111.60111.76111.76134,600
01 may 2024114.74116.03113.56114.26114.26135,100
30 abr 2024113.63115.00112.45114.18114.18120,700
29 abr 2024115.39116.09114.31114.51114.5163,400
26 abr 2024116.49116.50113.07115.00115.0099,500
25 abr 2024112.81116.35111.09116.08116.08125,100
24 abr 2024115.02116.50113.33113.63113.6356,700
23 abr 2024113.44116.48112.52114.79114.79118,700
22 abr 2024111.62114.71111.33113.26113.26126,100
19 abr 2024110.49112.48110.49111.89111.89112,200
18 abr 2024110.28111.35109.26110.51110.51119,900
17 abr 2024112.07112.65108.79109.91109.91169,600
16 abr 2024109.89112.05108.78111.80111.8088,300
15 abr 2024110.14111.20109.18110.22110.22126,400
12 abr 2024110.96111.73107.78109.35109.35121,900
11 abr 2024113.18113.76109.93110.68110.68111,300
10 abr 2024113.70114.82111.06112.88112.88166,500
09 abr 2024115.96115.96113.19115.33115.3389,000
08 abr 2024116.00118.41115.64116.01116.01122,500
05 abr 2024115.11115.40113.56114.52114.5272,300
04 abr 2024115.67117.59112.33113.48113.48129,600
03 abr 2024115.37117.83114.52115.50115.50151,100
02 abr 2024115.00117.58113.68115.96115.96141,200
01 abr 2024114.71116.27114.42115.18115.1896,500
28 mar 2024115.53117.17113.60116.08116.08183,500
27 mar 2024119.62119.62115.40115.53115.53142,900
26 mar 2024117.41119.67115.39118.96118.96197,300
25 mar 2024119.45121.57117.20117.28117.28203,600
22 mar 2024117.11119.60116.08118.72118.72289,100
21 mar 2024115.00116.47114.57115.83115.83175,200
20 mar 2024110.36114.03110.20113.88113.88120,100
19 mar 2024110.15110.37108.89110.36110.36357,700
18 mar 2024111.36112.93109.42109.65109.65146,300
15 mar 2024111.24113.00111.06111.36111.36448,600
14 mar 2024115.32115.43109.88111.80111.80189,800
13 mar 2024113.06114.93112.38114.81114.81134,100
12 mar 2024113.95114.20110.03112.40112.40270,800
11 mar 2024113.79114.16109.82112.59112.59232,200
08 mar 2024113.52117.65108.01112.95112.95699,100
07 mar 202498.5199.9697.1199.2199.2196,800
06 mar 202497.6198.4097.0398.1698.16115,600
05 mar 202498.72100.0596.8297.0897.0892,900
04 mar 202499.29101.1298.6299.0999.09103,200
01 mar 202497.98100.9697.0499.4399.4378,000
29 feb 202498.3898.4196.9497.6297.6263,200
28 feb 202497.8298.5897.2297.6397.6335,500
27 feb 202498.5399.6597.9698.6398.6331,600
26 feb 202499.1399.7697.9398.2198.2158,400
23 feb 202496.7199.6496.7199.5099.5060,400
22 feb 202496.4196.4194.8496.1896.18116,500
21 feb 202497.4197.4194.1595.5095.50119,000
20 feb 202498.7399.8397.4197.6297.6262,700
16 feb 202497.50100.0096.2299.0799.07117,900
15 feb 202495.37100.0794.6997.5297.52163,100
15 feb 20240.4 Dividendo
14 feb 202494.5595.1492.8095.0894.6868,000
13 feb 202494.2595.7392.8493.6793.28362,200
12 feb 202493.2796.0493.2795.0194.6176,300
09 feb 202493.4193.9592.9293.7993.4065,400
08 feb 202491.1493.2891.0893.0292.6374,000
07 feb 202492.1292.1890.7291.0790.69107,500
06 feb 202491.7293.7091.0092.0891.6950,100
05 feb 202489.8392.7088.9891.5491.1562,800
02 feb 202491.0491.9690.1790.8790.4935,100
01 feb 202489.6291.1987.5691.1190.7383,300
31 ene 202491.6891.9389.6489.6789.29109,200
30 ene 202492.2992.5390.3091.4891.1050,500
29 ene 202492.0392.7890.8592.1291.7385,700
26 ene 202491.5592.2791.0892.2691.8743,800
25 ene 202493.1593.1590.9291.1690.7853,900
24 ene 202496.0096.0091.9691.9991.60193,300
23 ene 202489.0795.9988.2394.9394.53248,400
22 ene 202488.3790.4488.3789.9189.5361,700
19 ene 202490.0090.0088.2188.3788.0044,700
18 ene 202488.4489.7186.7489.4489.0665,100
17 ene 202483.4688.3781.3588.2387.8689,300
16 ene 202485.6386.8684.4484.7484.3865,600
12 ene 202487.0388.1685.8885.8885.5272,900
11 ene 202485.0185.8183.2385.6285.26236,800
10 ene 202487.7388.2585.8886.2785.9157,600
09 ene 202488.4688.8087.4387.8487.47109,300
08 ene 202489.0290.3586.7988.8588.48132,900
05 ene 202489.0092.6088.7789.4689.0898,600
04 ene 202493.3195.2689.5989.6489.26127,000
03 ene 202488.2093.6987.7893.1892.79218,000
02 ene 202487.1090.0086.7088.4488.0799,100
29 dic 202385.6087.6384.2087.4087.03172,300
28 dic 202387.0687.8186.1486.1485.7844,700
27 dic 202385.4187.1085.1487.0486.6765,600
26 dic 202384.3385.5183.9985.1884.8255,200
22 dic 202384.9485.8284.1084.3984.0364,600
21 dic 202386.0486.3883.9784.7084.3460,700
20 dic 202386.9087.1184.2085.0684.70115,300
19 dic 202387.0587.6386.1087.2686.89106,600
18 dic 202386.3086.5083.9885.9785.61107,100
15 dic 202388.4889.2585.2285.6785.31308,000
14 dic 202386.4688.4185.5988.3888.01119,500
13 dic 202387.6587.6685.2585.9185.55154,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...