HCI Group, Inc. HCI
NYSE · Amerika Birleşik Devletleri · Finans
$173,82-2,67 (-%1,51)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |