Italia markets closed

HCI Group, Inc. (HCI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
102,28-0,41 (-0,40%)
In data: 02:28PM EDT. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 2024103,79104,53102,22102,28102,28109.066
14 mag 2024102,89103,54101,50102,69102,69205.400
13 mag 2024104,21104,78102,23103,06103,06144.300
10 mag 2024104,70106,28103,22103,78103,78225.400
09 mag 2024119,50119,90102,20104,86104,86894.000
08 mag 2024111,45116,16111,38115,26115,26206.900
07 mag 2024111,19112,12110,21111,57111,57184.100
06 mag 2024110,94112,79110,64110,87110,87106.900
03 mag 2024112,52112,59110,59110,87110,87124.400
02 mag 2024114,70114,70111,60111,76111,76134.600
01 mag 2024114,74116,03113,56114,26114,26135.100
30 apr 2024113,63115,00112,45114,18114,18120.700
29 apr 2024115,39116,09114,31114,51114,5163.400
26 apr 2024116,49116,50113,07115,00115,0099.500
25 apr 2024112,81116,35111,09116,08116,08125.100
24 apr 2024115,02116,50113,33113,63113,6356.700
23 apr 2024113,44116,48112,52114,79114,79118.700
22 apr 2024111,62114,71111,33113,26113,26126.100
19 apr 2024110,49112,48110,49111,89111,89112.200
18 apr 2024110,28111,35109,26110,51110,51119.900
17 apr 2024112,07112,65108,79109,91109,91169.600
16 apr 2024109,89112,05108,78111,80111,8088.300
15 apr 2024110,14111,20109,18110,22110,22126.400
12 apr 2024110,96111,73107,78109,35109,35121.900
11 apr 2024113,18113,76109,93110,68110,68111.300
10 apr 2024113,70114,82111,06112,88112,88166.500
09 apr 2024115,96115,96113,19115,33115,3389.000
08 apr 2024116,00118,41115,64116,01116,01122.500
05 apr 2024115,11115,40113,56114,52114,5272.300
04 apr 2024115,67117,59112,33113,48113,48129.600
03 apr 2024115,37117,83114,52115,50115,50151.100
02 apr 2024115,00117,58113,68115,96115,96141.200
01 apr 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 gen 202491,6891,9389,6489,6789,29109.200
30 gen 202492,2992,5390,3091,4891,1050.500
29 gen 202492,0392,7890,8592,1291,7385.700
26 gen 202491,5592,2791,0892,2691,8743.800
25 gen 202493,1593,1590,9291,1690,7853.900
24 gen 202496,0096,0091,9691,9991,60193.300
23 gen 202489,0795,9988,2394,9394,53248.400
22 gen 202488,3790,4488,3789,9189,5361.700
19 gen 202490,0090,0088,2188,3788,0044.700
18 gen 202488,4489,7186,7489,4489,0665.100
17 gen 202483,4688,3781,3588,2387,8689.300
16 gen 202485,6386,8684,4484,7484,3865.600
12 gen 202487,0388,1685,8885,8885,5272.900
11 gen 202485,0185,8183,2385,6285,26236.800
10 gen 202487,7388,2585,8886,2785,9157.600
09 gen 202488,4688,8087,4387,8487,47109.300
08 gen 202489,0290,3586,7988,8588,48132.900
05 gen 202489,0092,6088,7789,4689,0898.600
04 gen 202493,3195,2689,5989,6489,26127.000
03 gen 202488,2093,6987,7893,1892,79218.000
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...