XNYS
Datos históricos de HCI Group, Inc.
HCI Group, Inc. · HCI
$191.69
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:51:10 UTC
- Variación en el periodo
- +4.04%
- Máximo
- US$210.50
- 24 de octubre de 2025
- Mínimo
- US$144.75
- 7 de mayo de 2026
- Volumen medio diario
- 0.17 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 191.95 | 195.75 | 190.26 | 191.69 | −0.34% | 156,026.9 |
| 8 oct 2026 | 187.44 | 193.63 | 185.35 | 192.35 | +3.01% | 175,911.979 |
| 7 oct 2026 | 182.96 | 188.22 | 182.77 | 186.73 | +1.25% | 148,653.861 |
| 6 oct 2026 | 186.16 | 187.72 | 183.44 | 184.43 | −0.80% | 164,266.65 |
| 5 oct 2026 | 184.33 | 187.70 | 184.28 | 185.91 | +0.90% | 139,226.816 |
| 2 oct 2026 | 182.02 | 184.26 | 180.55 | 184.25 | +1.58% | 126,618.96 |
| 1 oct 2026 | 173.24 | 182.46 | 173.24 | 181.39 | +4.36% | 253,035.941 |
| 30 sep 2026 | 177.70 | 177.70 | 173.09 | 173.82 | −1.51% | 209,627.907 |
| 29 sep 2026 | 176.50 | 176.67 | 173.42 | 176.49 | +0.68% | 110,744.308 |
| 28 sep 2026 | 174.73 | 177.00 | 173.38 | 175.29 | +0.20% | 163,577.183 |
| 25 sep 2026 | 177.74 | 177.74 | 173.61 | 174.94 | −1.10% | 238,145.36 |
| 24 sep 2026 | 176.71 | 178.20 | 176.34 | 176.89 | +0.44% | 96,015.715 |
| 23 sep 2026 | 180.52 | 180.52 | 174.37 | 176.12 | −2.27% | 171,097.578 |
| 22 sep 2026 | 184.39 | 184.69 | 180.08 | 180.22 | −2.16% | 139,608.082 |
| 21 sep 2026 | 187.20 | 187.90 | 183.48 | 184.19 | −1.85% | 137,790.33 |
| 18 sep 2026 | 187.39 | 187.97 | 184.90 | 187.67 | −0.06% | 356,054.287 |
| 17 sep 2026 | 188.65 | 189.31 | 185.09 | 187.79 | −0.14% | 218,914.535 |
| 16 sep 2026 | 186.12 | 188.63 | 184.55 | 188.06 | +0.99% | 172,846.258 |
| 15 sep 2026 | 185.82 | 187.19 | 184.04 | 186.22 | −0.16% | 292,030.383 |
| 14 sep 2026 | 187.81 | 189.02 | 185.96 | 186.52 | +0.43% | 161,657.026 |
| 11 sep 2026 | 188.80 | 188.80 | 182.83 | 185.73 | −0.46% | 150,730.474 |
| 10 sep 2026 | 190.11 | 190.54 | 185.74 | 186.59 | +0.48% | 84,838.07 |
| 9 sep 2026 | 185.19 | 186.57 | 183.58 | 185.70 | −0.21% | 117,198.144 |
| 8 sep 2026 | 185.21 | 188.84 | 184.04 | 186.09 | −0.83% | 146,901.793 |
| 4 sep 2026 | 187.82 | 189.77 | 186.08 | 187.64 | −1.20% | 143,879.984 |
| 3 sep 2026 | 189.18 | 193.28 | 189.18 | 189.92 | +1.36% | 186,936.081 |
| 2 sep 2026 | 189.38 | 191.27 | 186.90 | 187.37 | −0.26% | 121,145.786 |
| 1 sep 2026 | 186.19 | 189.33 | 186.19 | 187.86 | +1.15% | 137,506.229 |
| 31 ago 2026 | 186.61 | 186.80 | 184.69 | 185.73 | −0.30% | 73,602.002 |
| 28 ago 2026 | 187.73 | 190.33 | 186.19 | 186.29 | −0.32% | 85,381.973 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.