HCI Group, Inc. HCI
NYSE · Vereinigte Staaten · Finanzen
$173,82-2,67 (-1,51 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $173,82 | -1,51 % | $177,70 | $177,70 | $173,09 | 173,10K |
| 2026-09-29 | $176,49 | +0,68 % | $176,50 | $176,67 | $173,42 | 110,70K |
| 2026-09-28 | $175,29 | +0,20 % | $174,73 | $177,00 | $173,38 | 163,60K |
| 2026-09-25 | $174,94 | -1,10 % | $177,74 | $177,74 | $173,61 | 238,10K |
| 2026-09-24 | $176,89 | +0,44 % | $176,71 | $178,20 | $176,34 | 96,00K |
| 2026-09-23 | $176,12 | -2,28 % | $180,52 | $180,52 | $174,37 | 171,10K |
| 2026-09-22 | $180,22 | -2,16 % | $184,39 | $184,69 | $180,08 | 139,50K |
| 2026-09-21 | $184,19 | -1,85 % | $187,20 | $187,90 | $183,48 | 137,80K |
| 2026-09-18 | $187,67 | -0,06 % | $187,39 | $187,97 | $184,90 | 356,10K |
| 2026-09-17 | $187,79 | -0,14 % | $188,65 | $189,31 | $185,09 | 217,80K |
| 2026-09-16 | $188,06 | +0,99 % | $186,12 | $188,63 | $184,55 | 172,80K |
| 2026-09-15 | $186,22 | -0,16 % | $185,82 | $187,19 | $184,04 | 292,00K |
| 2026-09-14 | $186,52 | +0,43 % | $187,81 | $189,02 | $185,96 | 161,70K |
| 2026-09-11 | $185,73 | -0,46 % | $188,80 | $188,80 | $182,83 | 150,70K |
| 2026-09-10 | $186,59 | +0,48 % | $190,11 | $190,54 | $185,74 | 84,80K |
| 2026-09-09 | $185,70 | -0,21 % | $185,19 | $186,57 | $183,58 | 117,20K |
| 2026-09-08 | $186,09 | -0,83 % | $185,21 | $188,84 | $184,04 | 146,90K |
| 2026-09-04 | $187,64 | -1,20 % | $187,82 | $189,77 | $186,08 | 143,90K |
| 2026-09-03 | $189,92 | +1,36 % | $189,18 | $193,28 | $189,18 | 186,90K |
| 2026-09-02 | $187,37 | -0,26 % | $189,38 | $191,27 | $186,90 | 121,10K |
| 2026-09-01 | $187,86 | +1,15 % | $186,19 | $189,33 | $186,19 | 137,50K |
| 2026-08-31 | $185,73 | -0,30 % | $186,61 | $186,80 | $184,69 | 73,60K |
| 2026-08-28 | $186,29 | -0,32 % | $187,73 | $190,33 | $186,19 | 85,40K |
| 2026-08-27 | $186,88 | -0,11 % | $184,93 | $187,59 | $183,56 | 100,30K |
| 2026-08-26 | $187,08 | +0,75 % | $185,41 | $189,09 | $185,41 | 139,40K |
| 2026-08-25 | $185,69 | +0,21 % | $185,95 | $187,55 | $183,02 | 165,50K |
| 2026-08-24 | $185,31 | +1,53 % | $183,65 | $187,75 | $183,65 | 155,20K |
| 2026-08-21 | $182,52 | +0,27 % | $182,77 | $184,70 | $181,50 | 191,00K |
| 2026-08-20 | $182,03 | -0,56 % | $181,31 | $184,34 | $179,41 | 84,90K |
| 2026-08-19 | $183,05 | -1,07 % | $185,42 | $187,85 | $182,92 | 192,20K |
| 2026-08-18 | $185,03 | +1,30 % | $184,50 | $186,70 | $183,54 | 180,00K |
| 2026-08-17 | $182,65 | -0,92 % | $184,00 | $184,82 | $181,80 | 85,90K |
| 2026-08-14 | $184,35 | -1,07 % | $186,59 | $187,99 | $183,92 | 125,30K |
| 2026-08-13 | $186,34 | +1,49 % | $185,98 | $187,80 | $184,36 | 132,10K |
| 2026-08-12 | $183,60 | -0,42 % | $184,37 | $187,55 | $182,59 | 147,10K |
| 2026-08-11 | $184,37 | -0,26 % | $184,85 | $186,65 | $182,20 | 294,80K |
| 2026-08-10 | $184,85 | -2,04 % | $186,55 | $187,58 | $183,20 | 146,40K |
| 2026-08-07 | $188,69 | +4,31 % | $188,99 | $198,98 | $185,00 | 277,20K |
| 2026-08-06 | $180,89 | +1,36 % | $180,21 | $180,98 | $176,88 | 132,30K |
| 2026-08-05 | $178,47 | -0,17 % | $180,46 | $181,07 | $177,58 | 86,00K |
| 2026-08-04 | $178,77 | -0,28 % | $177,77 | $180,59 | $175,56 | 146,70K |
| 2026-08-03 | $179,28 | +2,44 % | $175,32 | $179,70 | $175,32 | 281,50K |
| 2026-07-31 | $175,01 | -3,85 % | $180,17 | $181,69 | $174,69 | 224,90K |
| 2026-07-30 | $182,02 | -0,75 % | $183,25 | $183,25 | $178,94 | 117,70K |
| 2026-07-29 | $183,40 | +2,30 % | $177,54 | $183,51 | $177,54 | 167,80K |
| 2026-07-28 | $179,27 | +1,89 % | $177,78 | $180,70 | $175,78 | 173,20K |
| 2026-07-27 | $175,94 | -1,62 % | $179,01 | $181,02 | $175,80 | 191,20K |
| 2026-07-24 | $178,83 | +2,22 % | $177,00 | $180,21 | $176,00 | 122,80K |
| 2026-07-23 | $174,95 | -0,38 % | $174,27 | $175,98 | $172,40 | 159,50K |
| 2026-07-22 | $175,61 | -1,87 % | $178,42 | $178,42 | $174,19 | 164,30K |
| 2026-07-21 | $178,96 | -0,43 % | $179,53 | $181,21 | $177,62 | 107,70K |
| 2026-07-20 | $179,74 | +0,99 % | $177,89 | $181,46 | $177,89 | 127,70K |
| 2026-07-17 | $177,97 | -0,20 % | $178,25 | $184,72 | $177,23 | 142,20K |
| 2026-07-16 | $178,32 | +2,37 % | $174,70 | $180,71 | $174,70 | 143,80K |
| 2026-07-15 | $174,20 | -3,19 % | $178,80 | $178,80 | $171,63 | 199,10K |
| 2026-07-14 | $179,94 | -1,65 % | $182,72 | $184,37 | $179,88 | 175,80K |
| 2026-07-13 | $182,95 | +0,19 % | $184,18 | $186,17 | $180,08 | 175,00K |
| 2026-07-10 | $182,60 | +1,01 % | $180,42 | $182,78 | $180,42 | 99,40K |
| 2026-07-09 | $180,78 | +0,84 % | $181,75 | $182,91 | $177,81 | 190,30K |
| 2026-07-08 | $179,28 | -0,63 % | $179,67 | $181,95 | $178,28 | 216,90K |
| 2026-07-07 | $180,41 | -0,72 % | $183,33 | $185,59 | $179,84 | 120,90K |
| 2026-07-06 | $181,72 | -0,50 % | $182,00 | $182,50 | $180,70 | 177,10K |
| 2026-07-02 | $182,64 | +2,24 % | $180,43 | $185,58 | $179,83 | 183,10K |
| 2026-07-01 | $178,64 | +1,93 % | $175,84 | $180,93 | $175,50 | 167,90K |
| 2026-06-30 | $175,25 | -1,77 % | $177,80 | $179,52 | $175,19 | 168,00K |
| 2026-06-29 | $178,41 | -1,14 % | $180,37 | $181,42 | $176,00 | 207,00K |
| 2026-06-26 | $180,46 | +4,21 % | $174,68 | $180,72 | $174,68 | 659,60K |
| 2026-06-25 | $173,17 | -1,03 % | $174,27 | $175,68 | $171,60 | 153,10K |
| 2026-06-24 | $174,97 | +1,29 % | $173,71 | $178,00 | $172,64 | 180,60K |
| 2026-06-23 | $172,74 | +3,18 % | $169,11 | $173,71 | $168,51 | 185,70K |
| 2026-06-22 | $167,42 | +2,32 % | $164,66 | $170,24 | $164,66 | 152,10K |
| 2026-06-18 | $163,63 | -0,55 % | $165,28 | $166,32 | $162,35 | 280,00K |
| 2026-06-17 | $164,54 | +0,18 % | $163,14 | $167,59 | $163,14 | 160,70K |
| 2026-06-16 | $164,24 | +0,66 % | $164,96 | $165,43 | $161,35 | 146,60K |
| 2026-06-15 | $163,17 | +1,70 % | $159,64 | $163,67 | $157,35 | 193,00K |
| 2026-06-12 | $160,45 | -1,03 % | $162,23 | $163,60 | $159,47 | 168,50K |
| 2026-06-11 | $162,12 | +0,55 % | $161,63 | $165,21 | $160,85 | 156,20K |
| 2026-06-10 | $161,23 | +2,29 % | $159,05 | $163,04 | $157,32 | 112,70K |
| 2026-06-09 | $157,62 | +2,44 % | $154,53 | $157,94 | $154,53 | 121,20K |
| 2026-06-08 | $153,87 | -1,98 % | $157,13 | $157,80 | $153,67 | 160,40K |
| 2026-06-05 | $156,98 | +4,49 % | $152,36 | $158,44 | $152,00 | 163,80K |
| 2026-06-04 | $150,23 | +0,27 % | $151,97 | $154,93 | $149,44 | 270,20K |
| 2026-06-03 | $149,82 | -1,54 % | $151,35 | $151,99 | $147,06 | 190,40K |
| 2026-06-02 | $152,16 | +0,64 % | $150,77 | $153,98 | $150,05 | 132,40K |
| 2026-06-01 | $151,19 | -1,87 % | $153,71 | $155,59 | $148,60 | 150,00K |
| 2026-05-29 | $154,07 | -0,30 % | $154,10 | $156,32 | $153,30 | 183,00K |
| 2026-05-28 | $154,54 | -0,75 % | $154,83 | $156,48 | $154,02 | 117,10K |
| 2026-05-27 | $155,70 | -1,11 % | $157,70 | $159,91 | $154,41 | 127,30K |
| 2026-05-26 | $157,44 | -0,22 % | $157,78 | $160,00 | $154,85 | 217,30K |
| 2026-05-22 | $157,79 | -0,43 % | $158,32 | $160,00 | $155,86 | 160,30K |