HCC: Historical Prices for HCC INSURANCE HLDGS

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	26.59	26.72	26.37	26.51	471,800	26.51
20-Nov-09	26.37	26.42	26.19	26.33	321,100	26.33
19-Nov-09	26.63	26.75	26.30	26.41	515,700	26.41
18-Nov-09	26.84	26.89	26.65	26.74	433,500	26.74
17-Nov-09	26.79	26.96	26.68	26.92	514,600	26.92
16-Nov-09	26.65	26.88	26.60	26.80	600,700	26.80
13-Nov-09	26.43	26.61	26.28	26.56	530,200	26.56
12-Nov-09	26.68	26.82	26.25	26.35	559,000	26.35
11-Nov-09	26.83	26.90	26.65	26.87	419,200	26.87
10-Nov-09	26.56	26.78	26.56	26.71	736,000	26.71
9-Nov-09	26.75	26.99	26.67	26.75	900,300	26.75
6-Nov-09	26.77	26.96	26.59	26.69	604,400	26.69
5-Nov-09	26.85	26.96	26.56	26.93	694,600	26.93
4-Nov-09	26.91	26.94	25.71	26.73	937,000	26.73
3-Nov-09	26.21	26.47	26.08	26.28	785,800	26.28
2-Nov-09	26.49	26.78	26.17	26.43	634,300	26.43
30-Oct-09	26.55	26.67	26.24	26.39	715,000	26.39
29-Oct-09	26.51	26.88	26.35	26.79	848,800	26.79
28-Oct-09	26.78	26.86	26.27	26.28	484,100	26.28
27-Oct-09	26.82	27.14	26.65	26.75	658,000	26.75
26-Oct-09	27.71	27.77	26.61	26.74	947,000	26.74
23-Oct-09	28.33	28.33	27.46	27.64	676,200	27.64
22-Oct-09	27.77	28.29	27.77	28.20	575,800	28.20
21-Oct-09	28.21	28.52	27.67	27.70	600,200	27.70
20-Oct-09	28.72	28.73	28.26	28.27	538,300	28.27
19-Oct-09	28.59	28.83	28.43	28.76	895,500	28.76
16-Oct-09	28.55	28.58	28.20	28.39	602,600	28.39
15-Oct-09	28.90	28.91	28.39	28.68	597,400	28.68
14-Oct-09	28.42	29.01	28.39	28.95	595,400	28.95
13-Oct-09	28.34	28.45	28.06	28.24	621,600	28.24
12-Oct-09	28.14	28.57	28.13	28.47	374,100	28.47
9-Oct-09	27.89	28.15	27.81	28.11	354,200	28.11
8-Oct-09	27.81	28.11	27.64	27.93	745,600	27.93
7-Oct-09	27.57	27.71	27.43	27.70	638,200	27.70
6-Oct-09	27.42	27.57	27.27	27.55	440,500	27.55
5-Oct-09	27.26	27.32	26.95	27.32	651,400	27.32
2-Oct-09	26.78	27.67	26.66	27.24	512,500	27.24
1-Oct-09	27.45	27.54	26.97	27.00	643,900	27.00
30-Sep-09	28.01	28.12	27.32	27.35	692,400	27.35
29-Sep-09	28.09	28.12	27.78	27.94	403,100	27.94
29-Sep-09	$ 0.135 Dividend
28-Sep-09	27.45	28.14	27.34	28.14	552,300	28.00
25-Sep-09	27.55	27.76	27.22	27.27	605,200	27.14
24-Sep-09	27.60	27.86	27.25	27.64	735,700	27.51
23-Sep-09	27.80	28.01	27.51	27.51	568,500	27.38
22-Sep-09	27.97	27.97	27.51	27.66	867,800	27.53
21-Sep-09	27.51	28.01	27.45	27.86	717,800	27.73
18-Sep-09	28.03	28.13	27.70	27.80	1,202,600	27.67
17-Sep-09	28.63	28.74	27.98	27.99	841,200	27.86
16-Sep-09	28.11	28.81	27.90	28.75	1,153,400	28.61
15-Sep-09	27.31	28.24	27.24	28.05	1,621,500	27.92
14-Sep-09	26.83	27.40	26.72	27.32	914,800	27.19
11-Sep-09	26.75	26.99	26.45	26.95	576,800	26.82
10-Sep-09	26.74	27.08	26.38	26.77	1,094,900	26.64
9-Sep-09	26.36	26.73	26.26	26.65	388,200	26.52
8-Sep-09	26.46	26.50	26.24	26.49	529,300	26.36
4-Sep-09	26.46	26.49	26.18	26.41	298,900	26.28
3-Sep-09	26.14	26.44	25.80	26.44	599,400	26.31
2-Sep-09	26.12	26.45	26.04	26.05	704,600	25.93
1-Sep-09	26.30	26.77	26.27	26.31	1,103,100	26.18
31-Aug-09	26.29	26.50	26.18	26.44	597,600	26.31
28-Aug-09	26.75	26.80	26.40	26.56	478,800	26.43
27-Aug-09	26.32	26.70	26.15	26.60	538,600	26.47
26-Aug-09	26.07	26.35	25.88	26.32	560,100	26.19
25-Aug-09	26.17	26.43	26.12	26.18	407,600	26.05
24-Aug-09	26.24	26.43	26.05	26.08	354,800	25.95
21-Aug-09	25.84	26.35	25.84	26.20	697,300	26.07
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions