NYSE, HCI End of Day and Historical Stock Data [HCI Group]

27 Jun 2025

LAST: 151.1	CHANGE: 0.52	OPEN: 150.6	HIGH: 153.4	ASK: 0.0	VOLUME: 228.2K
LAST: 151.1	CHG(%): 0.35	PREV: 150.6	LOW: 149.9	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
22 Aug 25	164.5	167.5	163.2	165.5	124.1K
21 Aug 25	162.6	164.5	162.0	163.5	107.7K
20 Aug 25	158.2	163.1	157.5	162.5	179.6K
19 Aug 25	153.4	158.1	153.0	158.0	118.9K
18 Aug 25	155.0	157.8	154.4	154.5	104.2K
15 Aug 25	157.6	157.6	154.5	156.2	148.2K
14 Aug 25	157.0	158.2	152.9	157.6	96.4K
13 Aug 25	156.3	157.9	152.8	157.1	107.6K
12 Aug 25	153.4	158.9	152.2	156.3	253.1K
11 Aug 25	140.2	154.5	140.2	154.3	341.9K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

151.1