HCI Group Inc. Common Stockのデータ

HCI Group Inc. Common Stockの基本情報

名前 HCI Group Inc. Common Stock
ティッカー HCI
国 United States
上場年 nan
セクター Finance

HCI Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 59.38 58.18 59.11 58.29 67300.0 58.29
2021-02-12 58.22 57.38 58.22 58.0 33100.0 58.0
2021-02-11 59.48 57.94 59.22 58.09 82900.0 58.09
2021-02-10 59.16 58.05 59.05 58.92 44200.0 58.92
2021-02-09 58.6 56.67 56.67 58.59 35400.0 58.59
2021-02-08 57.24 56.2 56.2 57.24 61600.0 57.24
2021-02-05 56.83 55.28 56.83 56.32 37600.0 56.32
2021-02-04 57.05 55.64 56.26 56.42 47200.0 56.42
2021-02-03 57.42 56.05 56.24 56.3 39700.0 56.3
2021-02-02 57.1 55.7 56.84 56.82 42800.0 56.82
2021-02-01 57.23 54.04 55.86 56.25 68400.0 56.25
2021-01-29 58.38 55.62 58.38 55.63 60700.0 55.63
2021-01-28 60.81 57.5 60.81 57.61 107000.0 57.61
2021-01-27 61.66 58.23 58.55 59.99 107900.0 59.99
2021-01-26 59.98 56.35 56.76 59.39 125500.0 59.39
2021-01-25 57.07 55.45 56.38 56.6 40400.0 56.6
2021-01-22 56.34 53.88 53.88 56.13 47400.0 56.13
2021-01-21 55.01 53.97 55.01 54.29 25000.0 54.29
2021-01-20 55.02 53.47 54.6 54.94 30000.0 54.94
2021-01-19 54.66 53.27 54.66 54.48 36900.0 54.48
2021-01-15 54.67 53.38 54.05 54.1 35100.0 54.1
2021-01-14 55.16 53.59 54.34 54.6 34500.0 54.6
2021-01-13 54.57 53.33 54.57 53.9 48700.0 53.9
2021-01-12 55.08 54.06 54.21 54.68 37000.0 54.68
2021-01-11 54.25 52.63 53.0 54.18 64100.0 54.18
2021-01-08 54.94 52.88 54.49 53.51 19800.0 53.51
2021-01-07 54.99 53.4 54.39 54.32 22200.0 54.32
2021-01-06 54.98 52.67 52.67 54.18 57900.0 54.18
2021-01-05 52.83 51.89 52.12 52.01 26500.0 52.01
2021-01-04 52.63 51.61 52.63 51.75 27800.0 51.75
2020-12-31 52.38 51.81 51.89 52.3 12900.0 52.3
2020-12-30 52.32 51.81 52.32 52.1 20900.0 52.1
2020-12-29 52.48 51.75 52.32 52.05 24900.0 52.05
2020-12-28 52.49 51.9 52.15 51.9 21600.0 51.9
2020-12-24 52.19 51.34 51.77 51.78 12400.0 51.78
2020-12-23 51.79 50.42 51.47 51.67 28400.0 51.67
2020-12-22 52.0 50.88 51.1 51.02 32400.0 51.02
2020-12-21 52.51 50.55 52.51 51.4 36700.0 51.4
2020-12-18 53.12 52.25 52.9 52.59 239200.0 52.59
2020-12-17 53.53 52.22 52.4 52.73 49900.0 52.73
2020-12-16 52.85 51.82 52.68 51.99 24100.0 51.99
2020-12-15 53.01 50.62 51.74 52.86 24500.0 52.86
2020-12-14 52.11 51.26 51.46 51.63 31500.0 51.63
2020-12-11 52.6 50.99 52.3 51.1 35900.0 51.1
2020-12-10 52.99 52.06 52.43 52.8 23500.0 52.8
2020-12-09 53.09 52.42 52.93 52.61 25100.0 52.61
2020-12-08 52.91 51.88 52.91 52.52 32000.0 52.52
2020-12-07 53.21 52.57 52.81 52.75 47400.0 52.75
2020-12-04 52.93 51.57 52.36 52.87 16700.0 52.87
2020-12-03 52.5 51.8 52.5 52.05 14300.0 52.05
2020-12-02 52.78 51.43 51.75 52.24 42500.0 52.24
2020-12-01 52.81 51.64 52.76 51.87 38000.0 51.87
2020-11-30 52.76 51.44 52.32 52.15 78900.0 52.15
2020-11-27 52.84 51.18 52.65 52.84 21600.0 52.84
2020-11-25 53.43 52.72 53.21 52.89 23800.0 52.89
2020-11-24 53.95 52.53 53.14 53.47 107600.0 53.47
2020-11-23 53.0 51.76 51.77 52.7 23000.0 52.7
2020-11-20 51.96 50.8 50.99 51.7 101800.0 51.7
2020-11-19 51.97 50.56 51.51 51.37 46000.0 51.37
2020-11-18 53.23 51.67 53.02 51.79 24400.0 51.39
2020-11-17 53.79 52.42 52.6 52.99 31100.0 52.58
2020-11-16 54.31 52.17 52.17 52.99 29900.0 52.58
2020-11-13 52.08 50.21 51.25 51.78 44200.0 51.38
2020-11-12 52.78 50.1 52.78 50.84 35000.0 50.45
2020-11-11 53.54 51.5 53.54 53.22 37600.0 52.81
2020-11-10 53.53 51.01 51.5 53.14 63900.0 52.73
2020-11-09 55.0 51.05 53.86 51.37 70900.0 50.97
2020-11-06 53.04 48.48 49.55 51.79 79500.0 51.39
2020-11-05 49.25 47.89 48.95 48.0 57100.0 47.63
2020-11-04 49.25 47.4 47.4 48.92 35800.0 48.54
2020-11-03 48.99 48.0 48.72 48.28 26600.0 47.91
2020-11-02 48.31 47.02 47.48 48.2 31600.0 47.83
2020-10-30 48.27 46.85 47.02 46.98 40900.0 46.62
2020-10-29 47.84 46.64 47.25 47.03 36500.0 46.67
2020-10-28 47.87 46.63 47.24 47.44 32000.0 47.07
2020-10-27 49.33 47.27 49.33 47.72 48600.0 47.35
2020-10-26 51.21 47.9 49.92 49.6 36000.0 49.22
2020-10-23 50.65 48.59 48.59 50.5 34900.0 50.11
2020-10-22 49.97 48.5 48.68 48.83 29000.0 48.45
2020-10-21 48.55 47.4 47.4 48.47 41200.0 48.1
2020-10-20 47.37 46.73 47.18 47.24 24100.0 46.88
2020-10-19 47.36 46.61 47.16 46.65 36900.0 46.29
2020-10-16 47.22 46.59 46.84 46.76 45200.0 46.4
2020-10-15 47.86 46.3 46.61 46.97 28500.0 46.61
2020-10-14 47.49 46.77 46.88 47.09 26600.0 46.73
2020-10-13 47.37 46.65 47.26 47.01 46900.0 46.65
2020-10-12 48.25 47.39 47.39 47.87 38900.0 47.5
2020-10-09 48.0 47.23 47.67 47.75 23600.0 47.38
2020-10-08 48.8 47.4 48.38 47.66 37500.0 47.29
2020-10-07 49.05 47.86 49.05 47.91 36800.0 47.54
2020-10-06 49.94 48.56 49.23 49.3 28200.0 48.92
2020-10-05 49.41 48.55 48.68 48.67 28600.0 48.29
2020-10-02 49.6 48.49 48.51 48.63 33400.0 48.25
2020-10-01 49.39 48.43 48.98 49.18 36700.0 48.8
2020-09-30 50.49 48.66 49.93 49.29 43100.0 48.91
2020-09-29 50.78 49.15 50.78 49.7 28100.0 49.32
2020-09-28 51.73 50.09 50.09 50.81 41800.0 50.42
2020-09-25 50.35 49.6 50.0 49.66 41600.0 49.28
2020-09-24 51.17 50.2 50.39 50.37 41900.0 49.98
2020-09-23 51.3 50.24 51.01 50.24 39800.0 49.85
2020-09-22 52.12 51.0 51.57 51.21 37400.0 50.81
2020-09-21 52.21 50.96 52.09 51.8 35600.0 51.4
2020-09-18 52.93 51.44 52.18 52.79 110300.0 52.38
2020-09-17 52.45 51.54 51.65 51.77 29400.0 51.37
2020-09-16 53.99 51.9 53.17 52.11 25500.0 51.71
2020-09-15 54.62 52.92 53.93 53.35 40400.0 52.94
2020-09-14 54.98 53.91 54.15 54.1 34800.0 53.68
2020-09-11 55.12 53.9 54.52 54.25 27000.0 53.83
2020-09-10 55.58 54.52 55.58 54.62 30100.0 54.2
2020-09-09 56.02 55.06 55.22 55.62 24000.0 55.19
2020-09-08 55.8 54.01 55.53 55.01 28700.0 54.59
2020-09-04 55.95 54.43 55.77 55.54 25700.0 55.11
2020-09-03 56.77 54.03 55.96 55.05 61000.0 54.62
2020-09-02 56.24 54.84 55.35 55.68 26600.0 55.25
2020-09-01 55.52 54.33 54.91 55.4 20500.0 54.97
2020-08-31 55.52 54.38 55.41 54.72 44200.0 54.3
2020-08-28 55.02 53.22 54.68 54.94 57000.0 54.52
2020-08-27 56.08 54.3 54.3 54.53 49600.0 54.11
2020-08-26 56.71 54.01 56.06 54.38 47600.0 53.96
2020-08-25 56.66 55.6 56.19 56.24 39900.0 55.81
2020-08-24 56.77 54.9 55.38 55.59 97200.0 55.16
2020-08-21 55.81 54.67 55.0 55.05 115200.0 54.62
2020-08-20 56.8 54.59 56.34 55.16 81600.0 54.73
2020-08-19 57.29 54.47 54.47 56.98 88300.0 56.14
2020-08-18 54.97 54.06 54.6 54.4 38300.0 53.6
2020-08-17 55.65 54.45 55.24 54.72 58300.0 53.92
2020-08-14 57.64 55.44 57.19 55.59 92800.0 54.77
2020-08-13 58.75 57.22 58.75 57.51 60300.0 56.67
2020-08-12 61.21 58.44 61.21 59.0 115400.0 58.13
2020-08-11 61.92 60.04 61.03 60.5 249000.0 59.61
2020-08-10 62.93 59.82 59.82 60.9 176600.0 60.01
2020-08-07 59.71 49.0 49.0 59.58 333100.0 58.7
2020-08-06 47.49 46.67 46.98 46.77 34900.0 46.08
2020-08-05 47.7 46.12 46.14 46.74 73000.0 46.05
2020-08-04 45.81 44.29 44.56 45.66 47000.0 44.99
2020-08-03 45.21 44.3 44.3 44.85 36500.0 44.19
2020-07-31 44.72 43.03 44.1 44.62 67900.0 43.96
2020-07-30 44.7 43.53 43.89 44.46 31600.0 43.81
2020-07-29 44.85 44.14 44.43 44.3 38500.0 43.65
2020-07-28 45.08 43.87 44.0 44.43 35600.0 43.78
2020-07-27 45.16 44.11 44.65 44.39 28200.0 43.74
2020-07-24 45.24 44.23 44.68 44.83 29400.0 44.17
2020-07-23 46.48 44.74 46.36 44.87 34100.0 44.21
2020-07-22 47.22 45.97 47.06 46.48 43800.0 45.8
2020-07-21 48.12 45.61 45.7 47.24 88500.0 46.55
2020-07-20 45.94 44.75 45.76 45.38 23600.0 44.71
2020-07-17 47.78 45.71 46.21 45.81 33900.0 45.14
2020-07-16 46.37 45.14 45.82 46.21 40600.0 45.53
2020-07-15 47.03 45.75 46.47 45.75 45000.0 45.08
2020-07-14 47.36 44.83 45.95 45.63 39000.0 44.96
2020-07-13 46.69 45.47 46.02 45.86 63200.0 45.19
2020-07-10 46.21 43.18 44.04 45.49 70900.0 44.82
2020-07-09 44.69 42.97 43.69 44.33 66200.0 43.68
2020-07-08 45.68 43.33 44.03 43.9 39700.0 43.26
2020-07-07 45.34 43.95 44.98 44.23 52600.0 43.58
2020-07-06 46.39 45.24 46.33 45.44 27900.0 44.77
2020-07-02 46.4 45.29 45.8 45.41 39900.0 44.74
2020-07-01 46.67 44.78 46.08 45.13 39500.0 44.47
2020-06-30 46.18 44.99 44.99 46.18 62600.0 45.5
2020-06-29 46.33 44.53 44.53 45.38 54300.0 44.71
2020-06-26 44.76 43.9 44.24 44.35 97800.0 43.7
2020-06-25 45.12 43.9 44.31 44.53 41900.0 43.88
2020-06-24 44.81 42.7 42.88 44.37 84400.0 43.72
2020-06-23 44.61 42.88 44.3 43.06 41500.0 42.43
2020-06-22 44.92 43.97 44.22 44.21 28400.0 43.56
2020-06-19 45.12 43.81 45.12 44.47 73000.0 43.82
2020-06-18 44.99 44.58 44.76 44.66 24600.0 44.0
2020-06-17 45.87 44.46 45.87 44.79 32000.0 44.13
2020-06-16 46.08 44.82 45.9 45.65 32000.0 44.98
2020-06-15 45.22 43.78 43.78 44.49 40900.0 43.84
2020-06-12 46.15 43.61 46.15 44.93 43400.0 44.27
2020-06-11 46.01 44.57 45.37 44.61 35800.0 43.95
2020-06-10 48.8 46.51 48.8 46.83 34400.0 46.14
2020-06-09 49.98 47.54 48.2 48.79 40300.0 48.07
2020-06-08 49.28 48.25 48.98 48.72 41600.0 48.0
2020-06-05 48.98 47.49 48.0 48.1 49900.0 47.39
2020-06-04 47.74 46.6 47.18 47.69 31900.0 46.99
2020-06-03 47.63 46.93 47.0 47.41 52600.0 46.71
2020-06-02 46.74 45.68 46.43 46.26 60000.0 45.58
2020-06-01 46.8 44.95 45.0 45.91 60400.0 45.24
2020-05-29 45.38 43.73 45.1 44.85 57900.0 44.19
2020-05-28 46.5 45.4 46.5 45.5 67400.0 44.83
2020-05-27 46.55 45.6 46.44 46.37 43100.0 45.69
2020-05-26 46.46 45.36 46.05 45.53 79200.0 44.86
2020-05-22 46.06 44.17 46.06 44.84 46500.0 44.18
2020-05-21 46.35 44.95 45.15 45.72 55200.0 45.05
2020-05-20 45.2 44.48 44.81 44.98 62000.0 44.32
2020-05-19 44.92 43.87 43.97 44.23 57500.0 43.58
2020-05-18 44.35 43.29 43.29 43.99 67200.0 43.34
2020-05-15 43.09 40.06 40.06 42.01 446700.0 41.39
2020-05-14 40.23 38.59 39.3 40.03 68300.0 39.44
2020-05-13 41.08 39.79 40.63 40.76 58100.0 39.77
2020-05-12 43.31 40.86 43.31 41.06 73800.0 40.06
2020-05-11 44.38 42.6 42.64 43.03 69000.0 41.98
2020-05-08 45.25 38.87 38.87 43.26 82400.0 42.21
2020-05-07 42.44 41.45 41.45 41.74 58900.0 40.72
2020-05-06 42.18 40.3 41.15 40.66 65200.0 39.67
2020-05-05 43.33 40.49 42.27 40.95 55400.0 39.95
2020-05-04 42.44 41.47 41.63 41.56 82900.0 40.55
2020-05-01 42.35 40.78 41.07 42.01 44200.0 40.99
2020-04-30 44.0 41.28 44.0 41.65 68100.0 40.64
2020-04-29 45.81 44.31 45.64 44.65 65900.0 43.56
2020-04-28 44.9 43.97 44.6 44.46 63100.0 43.38
2020-04-27 44.23 43.27 43.27 43.48 34400.0 42.42
2020-04-24 43.95 42.85 43.69 43.09 33100.0 42.04
2020-04-23 44.71 42.4 42.4 43.15 63800.0 42.1
2020-04-22 43.03 41.3 43.03 42.18 74700.0 41.15
2020-04-21 41.9 40.38 40.38 41.58 50900.0 40.57
2020-04-20 41.8 40.72 40.74 41.54 47100.0 40.53
2020-04-17 41.71 40.31 40.52 41.35 50400.0 40.34
2020-04-16 39.62 38.0 38.31 39.54 48100.0 38.58
2020-04-15 40.57 38.01 39.4 38.43 41900.0 37.49
2020-04-14 40.75 39.24 40.25 40.34 39600.0 39.36
2020-04-13 40.61 39.09 40.61 39.91 29700.0 38.94
2020-04-09 41.13 38.61 39.65 41.04 41400.0 40.04
2020-04-08 40.44 38.37 39.78 38.86 62800.0 37.91
2020-04-07 40.9 38.88 39.79 39.51 65000.0 38.55
2020-04-06 40.73 37.95 40.51 38.9 54500.0 37.95
2020-04-03 41.75 38.32 39.17 39.22 28500.0 38.26
2020-04-02 41.04 37.73 39.75 39.71 35500.0 38.74
2020-04-01 40.2 38.08 39.13 39.27 71800.0 38.31
2020-03-31 40.59 38.73 39.04 40.25 54100.0 39.27
2020-03-30 39.48 37.2 37.3 39.14 38800.0 38.19
2020-03-27 38.57 37.19 37.86 37.43 57900.0 36.52
2020-03-26 39.26 37.91 38.21 39.12 41500.0 38.17
2020-03-25 39.99 36.57 38.1 36.88 41600.0 35.98
2020-03-24 38.32 35.51 36.91 37.9 78400.0 36.98
2020-03-23 35.54 31.61 33.85 35.1 71500.0 34.25
2020-03-20 37.09 33.37 34.97 33.8 110200.0 32.98
2020-03-19 35.46 33.36 33.4 34.91 75800.0 34.06
2020-03-18 38.1 33.0 37.5 33.12 99500.0 32.31
2020-03-17 39.85 35.9 37.36 39.75 96400.0 38.78
2020-03-16 38.34 36.27 38.34 36.97 72500.0 36.07
2020-03-13 39.24 36.44 38.22 38.29 57600.0 37.36
2020-03-12 37.92 35.5 36.75 35.81 69500.0 34.94
2020-03-11 40.71 38.72 40.52 39.57 73200.0 38.61
2020-03-10 43.07 40.37 42.2 41.41 32800.0 40.4
2020-03-09 42.46 40.45 42.35 41.18 38600.0 40.18
2020-03-06 44.73 40.78 41.5 44.53 47800.0 43.45
2020-03-05 44.98 42.73 43.6 43.54 37800.0 42.48
2020-03-04 44.39 42.89 42.89 44.35 19000.0 43.27
2020-03-03 43.58 42.28 43.04 42.89 19400.0 41.85
2020-03-02 43.06 42.1 42.39 43.06 35300.0 42.01
2020-02-28 43.0 41.51 42.92 42.52 56600.0 41.48
2020-02-27 44.98 43.32 44.21 43.63 25200.0 42.57
2020-02-26 45.62 44.22 45.03 44.86 26700.0 43.77
2020-02-25 46.41 44.5 45.51 45.12 20900.0 44.02
2020-02-24 45.79 44.09 44.88 45.46 16700.0 44.35
2020-02-21 46.18 45.57 45.8 46.0 21600.0 44.88
2020-02-20 46.71 45.14 45.88 45.72 21900.0 44.61
2020-02-19 47.0 46.51 46.81 46.57 30700.0 45.05
2020-02-18 48.24 46.64 47.95 46.73 31500.0 45.2