The closing price for HCI (HCI) in January 2024 was $88.26, on January 31. It was up 3% for the month. The latest price is $115.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $90.24 | $90.49 | $88.23 | $88.26 | 109,159 |
January 30 2024 | $90.84 | $91.08 | $88.88 | $90.04 | 50,477 |
January 29 2024 | $90.58 | $91.32 | $89.42 | $90.67 | 85,676 |
January 26 2024 | $90.11 | $90.82 | $89.65 | $90.81 | 43,845 |
January 25 2024 | $91.69 | $91.69 | $89.49 | $89.73 | 53,850 |
January 24 2024 | $94.49 | $94.49 | $90.52 | $90.54 | 193,288 |
January 23 2024 | $87.67 | $94.48 | $86.84 | $93.44 | 248,414 |
January 22 2024 | $86.98 | $89.02 | $86.98 | $88.50 | 61,706 |
January 19 2024 | $88.59 | $88.59 | $86.82 | $86.98 | 44,663 |
January 18 2024 | $87.05 | $88.30 | $85.38 | $88.03 | 65,135 |
January 17 2024 | $82.15 | $86.98 | $80.07 | $86.84 | 89,323 |
January 16 2024 | $84.28 | $85.50 | $83.11 | $83.41 | 65,652 |
January 12 2024 | $85.66 | $86.77 | $84.53 | $84.53 | 72,906 |
January 11 2024 | $83.67 | $84.46 | $81.92 | $84.27 | 236,846 |
January 10 2024 | $86.35 | $86.86 | $84.53 | $84.91 | 57,616 |
January 09 2024 | $87.07 | $87.40 | $86.06 | $86.46 | 109,302 |
January 08 2024 | $87.62 | $88.93 | $85.43 | $87.45 | 132,900 |
January 05 2024 | $87.60 | $91.15 | $87.37 | $88.05 | 98,559 |
January 04 2024 | $91.84 | $93.76 | $88.18 | $88.23 | 127,044 |
January 03 2024 | $86.81 | $92.22 | $86.40 | $91.72 | 218,081 |
January 02 2024 | $85.73 | $88.59 | $85.34 | $87.05 | 99,118 |
Daily pricing data for HCI dates back to 7/31/2008, and may be incomplete.
