기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
HCI Group Inc | HCI | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
114.74 | 113.561 | 116.033 | 114.26 | 114.18 |
HCI Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 115.02 | 116.61 | 111.0914 | 114.84 | 93,084 | -0.76 | -0.66% |
1개월 | 115.37 | 118.4116 | 107.7825 | 113.04 | 114,542 | -1.11 | -0.96% |
3개월 | 92.12 | 121.57 | 90.72 | 109.30 | 144,642 | 22.14 | 24.03% |
6개월 | 59.30 | 121.57 | 59.02 | 96.70 | 138,861 | 54.96 | 92.68% |
1년 | 50.61 | 121.57 | 48.12 | 82.93 | 104,245 | 63.65 | 125.77% |
3년 | 73.55 | 139.80 | 27.65 | 72.63 | 106,778 | 40.71 | 55.35% |
5년 | 42.36 | 139.80 | 27.65 | 66.82 | 87,233 | 71.90 | 169.74% |
HCI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 114.26 | 0.08 | 0.07% | 114.74 | 116.033 | 113.561 | 135,139 |
01 5월(5) 2024 | 114.18 | -0.33 | -0.29% | 113.63 | 115.00 | 112.45 | 120,659 |
30 4월(4) 2024 | 114.51 | -0.49 | -0.43% | 115.39 | 116.20 | 114.31 | 63,382 |
27 4월(4) 2024 | 115.00 | -1.08 | -0.93% | 116.49 | 116.50 | 113.0664 | 99,536 |
26 4월(4) 2024 | 116.08 | 2.45 | 2.16% | 112.81 | 116.35 | 111.0914 | 125,149 |
25 4월(4) 2024 | 113.63 | -1.16 | -1.01% | 115.02 | 116.61 | 113.3334 | 56,695 |
24 4월(4) 2024 | 114.79 | 1.53 | 1.35% | 113.44 | 116.4799 | 112.5164 | 118,667 |
23 4월(4) 2024 | 113.26 | 1.37 | 1.22% | 111.62 | 114.71 | 111.325 | 126,075 |
20 4월(4) 2024 | 111.89 | 1.38 | 1.25% | 110.49 | 112.4752 | 110.065 | 112,239 |
19 4월(4) 2024 | 110.51 | 0.60 | 0.55% | 110.28 | 111.35 | 109.26 | 119,892 |
18 4월(4) 2024 | 109.91 | -1.89 | -1.69% | 112.07 | 112.651 | 108.79 | 169,616 |
17 4월(4) 2024 | 111.80 | 1.58 | 1.43% | 109.89 | 112.05 | 108.7773 | 88,288 |
16 4월(4) 2024 | 110.22 | 0.87 | 0.80% | 110.14 | 111.20 | 109.18 | 126,415 |
13 4월(4) 2024 | 109.35 | -1.33 | -1.20% | 110.96 | 111.73 | 107.7825 | 121,887 |
12 4월(4) 2024 | 110.68 | -2.20 | -1.95% | 113.18 | 113.76 | 109.93 | 111,252 |
11 4월(4) 2024 | 112.88 | -2.45 | -2.12% | 113.70 | 114.822 | 111.0601 | 166,542 |
10 4월(4) 2024 | 115.33 | -0.68 | -0.59% | 115.96 | 116.84 | 113.19 | 88,985 |
09 4월(4) 2024 | 116.01 | 1.49 | 1.30% | 116.00 | 118.4116 | 115.64 | 122,539 |
06 4월(4) 2024 | 114.52 | 1.04 | 0.92% | 115.11 | 115.40 | 113.48 | 72,359 |
05 4월(4) 2024 | 113.48 | -2.02 | -1.75% | 115.67 | 117.5881 | 112.33 | 129,595 |
04 4월(4) 2024 | 115.50 | -0.46 | -0.40% | 115.37 | 117.83 | 114.52 | 151,066 |
03 4월(4) 2024 | 115.96 | 0.78 | 0.68% | 115.00 | 117.58 | 113.675 | 141,157 |