Premium
HCI Group Inc (HCI)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.585 | 13.0648000671 | 119.29 | 140.715 | 117.68 | 159463 | 129.71393457 | CS |
| 4 | 12.655 | 10.3542791687 | 122.22 | 140.715 | 115.65 | 94195 | 124.39771567 | CS |
| 12 | 17.805 | 15.2088494063 | 117.07 | 140.715 | 104.87 | 109422 | 118.48693127 | CS |
| 26 | 40.185 | 42.4384834724 | 94.69 | 140.715 | 91.06 | 141713 | 112.6757284 | CS |
| 52 | 35.585 | 35.8394601672 | 99.29 | 140.715 | 83.645 | 145942 | 107.10295886 | CS |
| 156 | 76.765 | 132.102908277 | 58.11 | 140.715 | 27.65 | 118448 | 78.64529044 | CS |
| 260 | 91.735 | 212.644877144 | 43.14 | 140.715 | 27.65 | 102278 | 77.83184723 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 139.97999 | 8.32 | 6.32 | 135.61 | 140.715 | 133.19 | 178656 |
| 1740786000 | 131.66 | 7.7 | 6.21 | 124.99 | 132.85 | 124.99 | 289695 |
| 1740699600 | 123.96 | 2.63 | 2.17 | 122.09 | 126.03 | 121.48 | 144029 |
| 1740613200 | 121.33 | 0.2 | 0.17 | 121.1 | 123.785 | 119.57 | 91633 |
| 1740526800 | 121.13 | 2.73 | 2.31 | 119.29 | 122.46 | 117.68 | 93300 |
| 1740440400 | 118.4 | 0.91 | 0.77 | 118.02 | 120.63 | 116.51 | 91208 |
| 1740181200 | 117.49 | -0.42 | -0.36 | 119.14 | 119.14 | 117.25 | 88867 |
| 1740094800 | 117.91 | -1.34 | -1.12 | 119.12 | 119.275 | 115.65 | 80096 |
| 1740008400 | 119.25 | -0.5 | -0.42 | 119.54 | 120.1 | 118.21 | 55506 |
| 1739922000 | 119.75 | 1.11 | 0.94 | 118.79 | 120.66 | 118.36 | 109054 |
| 1739576400 | 118.64 | -1.68 | -1.40 | 120.97 | 121.17 | 117.86 | 52365 |
| 1739490000 | 120.32 | 0.68 | 0.57 | 120.21 | 121.42 | 117.7213 | 62594 |
| 1739403600 | 119.64 | -0.65 | -0.54 | 118.93 | 120.39 | 117.461 | 55071 |
| 1739317200 | 120.29 | -0.09 | -0.07 | 119.15 | 121.45 | 117.76 | 63635 |
| 1739230800 | 120.38 | -2.13 | -1.74 | 123.19 | 124.02 | 120.24 | 67365 |
| 1738971600 | 122.51 | -0.05 | -0.04 | 122.14 | 123.01 | 121.1 | 69249 |
| 1738885200 | 122.56 | -1.08 | -0.87 | 124.75 | 125 | 122.32 | 52593 |
| 1738798800 | 123.64 | 1.3 | 1.06 | 122.82 | 123.66 | 122.34 | 85043 |
| 1738712400 | 122.34 | 0.5 | 0.41 | 122.22 | 123.325 | 121.915 | 59749 |
| 1738626000 | 121.84 | -0.09 | -0.07 | 121 | 121.995 | 119.59 | 61993 |
| 1738366800 | 121.93 | -0.41 | -0.34 | 121.63 | 122.4865 | 120.48354 | 68966 |
| 1738280400 | 122.34 | 0.36 | 0.30 | 123.04 | 124.01 | 121.55 | 73463 |
| 1738194000 | 121.98 | -0.91 | -0.74 | 122.53 | 123.92 | 120.8 | 54890 |
| 1738107600 | 122.89 | 1.15 | 0.94 | 121.06 | 124.56 | 121.06 | 57342 |
| 1738021200 | 121.74 | -0.82 | -0.67 | 122.09 | 124.205 | 121.21 | 69562 |
| 1737762000 | 122.56 | -3 | -2.39 | 122.07 | 125.005 | 121.95 | 95007 |
| 1737675600 | 125.56 | 0 | 0.00 | 125.56 | 125.56 | 125.56 | 0 |
| 1737589200 | 125.56 | 0.73 | 0.58 | 124.7 | 125.6 | 123.91 | 151066 |
| 1737502800 | 124.83 | 3.08 | 2.53 | 121.87 | 124.83 | 121.705 | 139415 |
| 1737157200 | 121.75 | 0.35 | 0.29 | 123.28 | 123.28 | 120.4 | 81621 |
| 1737070800 | 121.4 | 1.25 | 1.04 | 121.49 | 121.89 | 118.99 | 88400 |
| 1736984400 | 120.15 | 2.79 | 2.38 | 119.93 | 120.67 | 118.58 | 125722 |
| 1736898000 | 117.36 | 4.21 | 3.72 | 113.31 | 117.39 | 111.66 | 89002 |
| 1736811600 | 113.15 | 2.6 | 2.35 | 110.19 | 113.365 | 108.93 | 95861 |
| 1736552400 | 110.55 | -4.02 | -3.51 | 112.81 | 113.35 | 109.445 | 228553 |
| 1736379600 | 114.57 | 1.65 | 1.46 | 111.84 | 115.99 | 110.65 | 127758 |
| 1736293200 | 112.92 | -1.15 | -1.01 | 113.25 | 115.13 | 111.34 | 106066 |
| 1736206800 | 114.07 | 3.82 | 3.46 | 109.94 | 114.37 | 108.26 | 159986 |
| 1735947600 | 110.25 | -4.22 | -3.69 | 115.97 | 117.49 | 106.89 | 301233 |
| 1735861200 | 114.47 | -2.06 | -1.77 | 117 | 117.5 | 113.27 | 119472 |
| 1735688400 | 116.53 | 1.39 | 1.21 | 115.6 | 117.3 | 112.81 | 128673 |
| 1735602000 | 115.14 | -2.28 | -1.94 | 116.41 | 119.73 | 115.14 | 92747 |
| 1735342800 | 117.42 | -1.05 | -0.89 | 118.5 | 118.5 | 115.5 | 95996 |
| 1735256400 | 118.47 | 1.08 | 0.92 | 116.14 | 120.1 | 116.14 | 169395 |
| 1735077840 | 117.39 | 1.14 | 0.98 | 117.32 | 118.44 | 115.18 | 61594 |
| 1734997200 | 116.25 | 2.88 | 2.54 | 113.14 | 116.91 | 112.8 | 152182 |
| 1734738000 | 113.37 | 2.12 | 1.91 | 109.53 | 115.17 | 104.87 | 225250 |
| 1734651600 | 111.25 | 2.25 | 2.06 | 109.91 | 113.14 | 108.02 | 161788 |
| 1734565200 | 109 | -3.25 | -2.90 | 112.53 | 113.51 | 107.655 | 128545 |
| 1734478800 | 112.25 | 0.25 | 0.22 | 111.76 | 113.19 | 110.02 | 82106 |
| 1734392400 | 112 | -2.24 | -1.96 | 113.94 | 116.175 | 110.83 | 121526 |
| 1734133200 | 114.24 | 1.01 | 0.89 | 113.39 | 114.88 | 112.76 | 54805 |
| 1734046800 | 113.23 | -0.27 | -0.24 | 113.33 | 114.78 | 112.75 | 65953 |
| 1733960400 | 113.5 | -0.49 | -0.43 | 114.13 | 116 | 112.59 | 191664 |
| 1733874000 | 113.99 | -2.59 | -2.22 | 117.07 | 118.49 | 113.81 | 91500 |
| 1733787600 | 116.58 | 0.06 | 0.05 | 117.03 | 119.59 | 116.4401 | 83903 |
| 1733528400 | 116.52 | -0.08 | -0.07 | 117.74 | 117.74 | 113.41 | 76839 |
| 1733442000 | 116.6 | -1.03 | -0.88 | 117.49 | 118.52 | 115.3216 | 97866 |
| 1733355600 | 117.63 | -1.35 | -1.13 | 118.69 | 122.034 | 117.12 | 146604 |
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
