Premium
HCI Group Inc (HCI)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.57 | 2.59895359418 | 175.84 | 185.59 | 175.5 | 162309 | 180.93877548 | CS |
| 4 | 21.36 | 13.4297390758 | 159.05 | 185.59 | 157.315 | 198162 | 172.64612944 | CS |
| 12 | 27.18 | 17.7380408536 | 153.23 | 185.59 | 144.75 | 193021 | 160.30579153 | CS |
| 26 | 6.43 | 3.69582710656 | 173.98 | 185.59 | 144.75 | 170202 | 160.42976823 | CS |
| 52 | 35.75 | 24.7131204203 | 144.66 | 210.5 | 136.37 | 165285 | 168.08716335 | CS |
| 156 | 121.45 | 205.987109905 | 58.96 | 210.5 | 48.84 | 141934 | 131.30902803 | CS |
| 260 | 89.07 | 97.5147799431 | 91.34 | 210.5 | 27.65 | 127146 | 109.36626055 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 180.41 | -1.31 | -0.72 | 183.33 | 185.59 | 179.835 | 120928 |
| 1783377600 | 181.72 | -0.92 | -0.50 | 182 | 182.5 | 180.7 | 177203 |
| 1783032000 | 182.64 | 4 | 2.24 | 180.43 | 185.58 | 179.73 | 183155 |
| 1782945600 | 178.64 | 3.39 | 1.93 | 175.84 | 180.93 | 175.5 | 167950 |
| 1782859200 | 175.25 | -3.16 | -1.77 | 177.8 | 179.5199 | 175.19 | 161434 |
| 1782772800 | 178.41 | -2.05 | -1.14 | 180.37 | 181.415 | 176 | 207084 |
| 1782513600 | 180.46 | 7.29 | 4.21 | 174.68 | 180.72 | 174.68 | 659639 |
| 1782427200 | 173.17 | -1.8 | -1.03 | 174.27 | 175.68 | 171.6 | 153194 |
| 1782340800 | 174.97 | 2.23 | 1.29 | 173.71 | 178 | 172.64 | 180695 |
| 1782254400 | 172.74 | 5.32 | 3.18 | 169.11 | 173.71 | 168.51 | 185721 |
| 1782168000 | 167.41999 | 3.79 | 2.32 | 164.66 | 170.2425 | 164.66 | 152151 |
| 1781822400 | 163.63 | -0.91 | -0.55 | 165.28 | 166.32 | 162.35 | 279992 |
| 1781736000 | 164.54 | 0.3 | 0.18 | 163.13999 | 167.59 | 163.13999 | 160720 |
| 1781649600 | 164.24 | 1.07 | 0.66 | 164.96 | 165.43 | 161.35 | 146649 |
| 1781563200 | 163.16999 | 2.72 | 1.70 | 159.63999 | 163.66999 | 157.35 | 193079 |
| 1781304000 | 160.44999 | -1.67 | -1.03 | 162.22999 | 163.6 | 159.47 | 168439 |
| 1781217600 | 162.12 | 0.89 | 0.55 | 161.63 | 165.205 | 160.85 | 156195 |
| 1781131200 | 161.22999 | 3.61 | 2.29 | 159.05 | 163.035 | 157.315 | 112694 |
| 1781044800 | 157.62 | 3.75 | 2.44 | 154.53 | 157.935 | 154.53 | 121189 |
| 1780958400 | 153.87 | -3.11 | -1.98 | 157.13 | 157.8 | 153.66999 | 160391 |
| 1780699200 | 156.97999 | 6.75 | 4.49 | 152.36 | 158.44 | 152.0025 | 163888 |
| 1780612800 | 150.22999 | 0.41 | 0.27 | 151.97 | 154.925 | 149.44 | 270251 |
| 1780526400 | 149.82 | -2.34 | -1.54 | 151.35 | 151.985 | 147.06 | 190425 |
| 1780440000 | 152.16 | 0.97 | 0.64 | 150.77 | 153.97999 | 150.05 | 133089 |
| 1780353600 | 151.19 | -2.88 | -1.87 | 153.71 | 155.59 | 148.6 | 150076 |
| 1780094400 | 154.07 | -0.47 | -0.30 | 154.1 | 156.32 | 153.29499 | 183027 |
| 1780008000 | 154.54 | -1.16 | -0.75 | 154.83 | 156.47999 | 154.02 | 117139 |
| 1779921600 | 155.69999 | -1.74 | -1.11 | 157.69999 | 159.905 | 154.41 | 127358 |
| 1779835200 | 157.44 | -0.35 | -0.22 | 157.78 | 160 | 154.85 | 216732 |
| 1779489600 | 157.79 | -0.68 | -0.43 | 158.32 | 160 | 155.85499 | 159490 |
| 1779403200 | 158.47 | 0.27 | 0.17 | 156.72999 | 159.28 | 155.4 | 188807 |
| 1779316800 | 158.19999 | 2.49 | 1.60 | 156.32 | 158.21 | 153.26 | 128256 |
| 1779230400 | 155.71 | -2.86 | -1.80 | 158.86 | 160 | 155.07 | 148653 |
| 1779144000 | 158.57 | 2.17 | 1.39 | 155.21 | 158.865 | 152.05 | 130677 |
| 1778884800 | 156.4 | -0.04 | -0.03 | 156.25 | 157.69999 | 152.57499 | 144745 |
| 1778798400 | 156.44 | 2.68 | 1.74 | 154.94999 | 156.53 | 152.5 | 179322 |
| 1778712000 | 153.76 | 0.55 | 0.36 | 152.53 | 156.76 | 151.38999 | 147674 |
| 1778625600 | 153.21 | 4.23 | 2.84 | 149 | 153.31 | 146.71 | 329970 |
| 1778539200 | 148.97999 | -3.26 | -2.14 | 152.26 | 154 | 146.64009 | 303961 |
| 1778280000 | 152.24 | -0.58 | -0.38 | 152.68 | 154.16999 | 148.25 | 221957 |
| 1778193600 | 152.82 | -1.09 | -0.71 | 151 | 153 | 144.75 | 263770 |
| 1778107200 | 153.91 | -0.87 | -0.56 | 155.33 | 156.28 | 152.625 | 245452 |
| 1778020800 | 154.78 | 5.53 | 3.71 | 149.65 | 156.59 | 149.65 | 143056 |
| 1777934400 | 149.25 | -3.05 | -2.00 | 151.41 | 155.415 | 148.54 | 134340 |
| 1777675200 | 152.3 | -1.27 | -0.83 | 154.68 | 155.36 | 152.24 | 124525 |
| 1777588800 | 153.57 | -1.61 | -1.04 | 153.57 | 154.79 | 151.88999 | 124932 |
| 1777502400 | 155.18 | -2.95 | -1.87 | 157.16999 | 158.745 | 154.03 | 127301 |
| 1777416000 | 158.13 | 2.82 | 1.82 | 156.88 | 159.58 | 156.24 | 155931 |
| 1777329600 | 155.31 | -1.53 | -0.98 | 155.33 | 158.60499 | 154.18 | 187412 |
| 1777070400 | 156.84 | 3.32 | 2.16 | 153.06 | 157.02 | 150.455 | 189672 |
| 1776984000 | 153.52 | -0.39 | -0.25 | 153.91 | 156 | 151.235 | 133997 |
| 1776897600 | 153.91 | 1.72 | 1.13 | 151.85 | 153.97 | 149 | 291761 |
| 1776811200 | 152.19 | -2.41 | -1.56 | 155.25 | 158.16 | 151.25 | 292924 |
| 1776724800 | 154.6 | -3.05 | -1.93 | 157.22999 | 159.79 | 151.34 | 301290 |
| 1776465600 | 157.65 | 1.43 | 0.92 | 157.78 | 160.8 | 156.83 | 278344 |
| 1776379200 | 156.22 | 0.94 | 0.61 | 155.11 | 156.655 | 152.97 | 313876 |
| 1776292800 | 155.28 | 1.89 | 1.23 | 153.22999 | 156.995 | 152.75 | 209431 |
| 1776206400 | 153.38999 | 0.51 | 0.33 | 152.02 | 155.6 | 150.0101 | 186553 |
| 1776120000 | 152.88 | 3.62 | 2.43 | 150.13999 | 156.22999 | 149.63 | 264665 |
| 1775860800 | 149.26 | -6.05 | -3.90 | 155.52 | 155.975 | 148.15 | 204067 |
| 1775774400 | 155.31 | 0.95 | 0.62 | 153.41999 | 158.36 | 152.97 | 374207 |
| 1775688000 | 154.36 | -0.2 | -0.13 | 156.88 | 156.88 | 153.4401 | 255381 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
