Name | Symbol | Markt | Aktientyp |
---|---|---|---|
HCI Group Inc | HCI | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
116,49 | 113,0664 | 116,50 | 115,00 | 116,08 |
HCI Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 110,49 | 116,61 | 110,065 | 114,00 | 107.419 | 4,51 | 4,08% |
1 Monat | 114,71 | 118,4116 | 107,7825 | 113,13 | 117.718 | 0,29 | 0,25% |
3 Monate | 91,04 | 121,57 | 88,9801 | 108,79 | 142.144 | 23,96 | 26,32% |
6 Monate | 58,06 | 121,57 | 55,83 | 95,98 | 136.853 | 56,94 | 98,07% |
1 Jahr | 52,87 | 121,57 | 48,12 | 82,50 | 104.034 | 62,13 | 117,51% |
3 Jahre | 72,58 | 139,80 | 27,65 | 72,41 | 106.830 | 42,42 | 58,45% |
5 Jahre | 42,01 | 139,80 | 27,65 | 66,61 | 87.244 | 72,99 | 173,74% |
HCI 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 115,00 | -1,08 | -0,93% | 116,49 | 116,50 | 113,0664 | 99.536 |
26 Apr 2024 | 116,08 | 2,45 | 2,16% | 112,81 | 116,35 | 111,0914 | 125.149 |
25 Apr 2024 | 113,63 | -1,16 | -1,01% | 115,02 | 116,61 | 113,3334 | 56.695 |
24 Apr 2024 | 114,79 | 1,53 | 1,35% | 113,44 | 116,4799 | 112,5164 | 118.667 |
23 Apr 2024 | 113,26 | 1,37 | 1,22% | 111,62 | 114,71 | 111,325 | 126.075 |
20 Apr 2024 | 111,89 | 1,38 | 1,25% | 110,49 | 112,4752 | 110,065 | 112.239 |
19 Apr 2024 | 110,51 | 0,60 | 0,55% | 110,28 | 111,35 | 109,26 | 119.892 |
18 Apr 2024 | 109,91 | -1,89 | -1,69% | 112,07 | 112,651 | 108,79 | 169.616 |
17 Apr 2024 | 111,80 | 1,58 | 1,43% | 109,89 | 112,05 | 108,7773 | 88.288 |
16 Apr 2024 | 110,22 | 0,87 | 0,80% | 110,14 | 111,20 | 109,18 | 126.415 |
13 Apr 2024 | 109,35 | -1,33 | -1,20% | 110,96 | 111,73 | 107,7825 | 121.887 |
12 Apr 2024 | 110,68 | -2,20 | -1,95% | 113,18 | 113,76 | 109,93 | 111.252 |
11 Apr 2024 | 112,88 | -2,45 | -2,12% | 113,70 | 114,822 | 111,0601 | 166.542 |
10 Apr 2024 | 115,33 | -0,68 | -0,59% | 115,96 | 116,84 | 113,19 | 88.985 |
09 Apr 2024 | 116,01 | 1,49 | 1,30% | 116,00 | 118,4116 | 115,64 | 122.539 |
06 Apr 2024 | 114,52 | 1,04 | 0,92% | 115,11 | 115,40 | 113,48 | 72.359 |
05 Apr 2024 | 113,48 | -2,02 | -1,75% | 115,67 | 117,5881 | 112,33 | 129.595 |
04 Apr 2024 | 115,50 | -0,46 | -0,40% | 115,37 | 117,83 | 114,52 | 151.066 |
03 Apr 2024 | 115,96 | 0,78 | 0,68% | 115,00 | 117,58 | 113,675 | 141.157 |
02 Apr 2024 | 115,18 | -0,90 | -0,78% | 114,71 | 116,268 | 114,36 | 96.534 |
28 Mär 2024 | 116,08 | 0,55 | 0,48% | 115,53 | 117,1727 | 113,60 | 183.473 |
27 Mär 2024 | 115,53 | -3,43 | -2,88% | 119,62 | 120,03 | 115,40 | 141.941 |