HCIIP Historical Prices | HCI Group, Inc. Stock

Dow

0.91% Nasdaq

0.87%

HCI Group, Inc. (HCIIP)

-NasdaqCM

34.35 Jun 14, 10:37AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	34.35	34.35	34.35	34.35	0	34.35
Jun 17, 2013	34.35	34.35	34.35	34.35	0	34.35
Jun 14, 2013	34.61	34.61	34.35	34.35	1,000	34.35
Jun 13, 2013	33.22	33.22	32.92	32.92	400	32.92
Jun 12, 2013	33.42	33.42	33.42	33.42	100	33.42
Jun 11, 2013	34.37	34.55	34.37	34.55	1,100	34.55
Jun 10, 2013	34.06	35.04	34.06	34.74	2,400	34.74
Jun 7, 2013	32.69	34.48	32.69	33.82	1,800	33.82
Jun 6, 2013	31.05	32.48	31.05	32.48	400	32.48
Jun 5, 2013	31.97	31.97	31.00	31.04	13,000	31.04
Jun 4, 2013	34.73	34.73	31.88	32.15	1,700	32.15
Jun 3, 2013	34.85	34.85	34.85	34.85	0	34.85
May 31, 2013	34.85	34.85	34.85	34.85	100	34.85
May 30, 2013	34.98	35.46	34.98	35.02	400	35.02
May 30, 2013	0.058 Dividend
May 29, 2013	34.11	34.11	34.11	34.11	0	34.05
May 28, 2013	33.90	34.49	33.85	34.11	2,900	34.05
May 24, 2013	34.50	34.50	34.50	34.50	0	34.44
May 23, 2013	34.50	34.50	34.50	34.50	0	34.44
May 22, 2013	34.50	34.50	34.50	34.50	0	34.44
May 21, 2013	34.50	34.50	34.50	34.50	0	34.44
May 20, 2013	34.50	34.50	34.50	34.50	0	34.44
May 17, 2013	34.42	34.50	34.42	34.50	1,700	34.44
May 16, 2013	33.07	33.80	33.07	33.80	300	33.74
May 15, 2013	32.85	32.85	32.85	32.85	0	32.79
May 14, 2013	32.85	32.85	32.85	32.85	0	32.79
May 13, 2013	32.85	32.85	32.85	32.85	0	32.79
May 10, 2013	32.85	32.85	32.85	32.85	100	32.79
May 9, 2013	32.97	32.97	32.97	32.97	300	32.91
May 8, 2013	33.36	34.25	33.36	34.25	700	34.19
May 7, 2013	31.48	32.71	31.26	32.71	5,300	32.65
May 6, 2013	31.10	31.40	31.10	31.40	500	31.35
May 3, 2013	31.03	32.11	31.03	31.90	1,900	31.85
May 2, 2013	26.89	27.00	26.89	27.00	500	26.95
May 1, 2013	26.00	26.00	26.00	26.00	0	25.96
Apr 30, 2013	26.00	26.00	26.00	26.00	0	25.96
Apr 29, 2013	26.00	26.00	26.00	26.00	1,600	25.96
Apr 29, 2013	0.058 Dividend
Apr 26, 2013	27.12	27.12	27.12	27.12	0	27.02
Apr 25, 2013	27.12	27.12	27.12	27.12	0	27.02
Apr 24, 2013	27.12	27.12	27.12	27.12	0	27.02
Apr 23, 2013	27.12	27.12	27.12	27.12	0	27.02
Apr 22, 2013	27.12	27.12	27.12	27.12	0	27.02
Apr 19, 2013	27.12	27.12	27.12	27.12	0	27.02
Apr 18, 2013	27.12	27.12	27.12	27.12	0	27.02
Apr 17, 2013	27.12	27.12	27.12	27.12	0	27.02
Apr 16, 2013	27.12	27.12	27.12	27.12	0	27.02
Apr 15, 2013	27.12	27.12	27.12	27.12	0	27.02
Apr 12, 2013	27.12	27.12	27.12	27.12	0	27.02
Apr 11, 2013	27.12	27.12	27.12	27.12	0	27.02
Apr 10, 2013	27.74	27.74	27.12	27.12	2,500	27.02
Apr 9, 2013	26.86	27.08	26.86	27.08	200	26.98
Apr 8, 2013	26.17	26.28	26.14	26.28	800	26.18
Apr 5, 2013	25.77	25.77	25.77	25.77	0	25.67
Apr 4, 2013	25.77	25.77	25.77	25.77	500	25.67
Apr 3, 2013	27.80	27.80	26.00	26.00	2,600	25.90
Apr 2, 2013	27.32	27.32	27.32	27.32	0	27.22
Apr 1, 2013	27.32	27.32	27.32	27.32	0	27.22
Mar 28, 2013	27.32	27.32	27.32	27.32	300	27.22
Mar 27, 2013	25.09	25.09	25.08	25.08	1,200	24.98
Mar 27, 2013	0.058 Dividend
Mar 26, 2013	25.92	25.92	25.27	25.27	1,400	25.12
Mar 25, 2013	23.94	23.94	23.94	23.94	0	23.79
Mar 22, 2013	23.94	23.94	23.94	23.94	0	23.79
Mar 21, 2013	23.94	23.94	23.94	23.94	100	23.79
Mar 20, 2013	24.37	24.51	24.37	24.51	300	24.36
Mar 19, 2013	24.44	24.45	24.12	24.12	300	23.97
Mar 18, 2013	24.57	24.57	24.57	24.57	0	24.42
Mar 15, 2013	24.57	24.57	24.57	24.57	0	24.42
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On HCIIP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

HCI Group, Inc. (HCIIP)