Register for streaming realtime charts, analysis tools, and prices.
HCI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 100.32 | -2.01 | -1.96% | 102.08 | 103.92 | 99.88 | 188,011 |
| May 20 2024 | 102.33 | 2.35 | 2.35% | 100.59 | 102.49 | 99.70 | 155,382 |
| May 17 2024 | 99.98 | -0.98 | -0.97% | 101.44 | 102.06 | 99.94 | 125,668 |
| May 16 2024 | 100.96 | -1.28 | -1.25% | 102.44 | 103.12 | 100.45 | 385,455 |
| May 15 2024 | 102.24 | -0.45 | -0.44% | 103.79 | 104.53 | 102.11 | 178,895 |
| May 14 2024 | 102.69 | -0.37 | -0.36% | 102.89 | 103.79 | 101.50 | 205,550 |
| May 13 2024 | 103.06 | -0.72 | -0.69% | 104.21 | 104.78 | 102.23 | 144,257 |
| May 10 2024 | 103.78 | -1.08 | -1.03% | 104.70 | 106.28 | 103.22 | 225,415 |
| May 09 2024 | 104.86 | -10.40 | -9.02% | 119.50 | 119.90 | 102.20 | 893,953 |
| May 08 2024 | 115.26 | 3.69 | 3.31% | 111.45 | 116.16 | 111.3829 | 206,899 |
| May 07 2024 | 111.57 | 0.70 | 0.63% | 111.19 | 112.26 | 110.21 | 184,130 |
| May 06 2024 | 110.87 | 0.00 | 0.00% | 110.94 | 112.79 | 110.64 | 106,901 |
| May 03 2024 | 110.87 | -0.89 | -0.80% | 112.52 | 113.12 | 110.59 | 124,374 |
| May 02 2024 | 111.76 | -2.50 | -2.19% | 114.70 | 114.76 | 111.595 | 134,559 |
| May 01 2024 | 114.26 | 0.08 | 0.07% | 114.74 | 116.033 | 113.561 | 135,139 |
| Apr 30 2024 | 114.18 | -0.33 | -0.29% | 113.63 | 115.00 | 112.45 | 120,659 |
| Apr 29 2024 | 114.51 | -0.49 | -0.43% | 115.39 | 116.20 | 114.31 | 63,382 |
| Apr 26 2024 | 115.00 | -1.08 | -0.93% | 116.49 | 116.50 | 113.0664 | 99,536 |
| Apr 25 2024 | 116.08 | 2.45 | 2.16% | 112.81 | 116.35 | 111.0914 | 125,149 |
| Apr 24 2024 | 113.63 | -1.16 | -1.01% | 115.02 | 116.61 | 113.3334 | 56,695 |
| Apr 23 2024 | 114.79 | 1.53 | 1.35% | 113.44 | 116.4799 | 112.5164 | 118,667 |
| Apr 22 2024 | 113.26 | 1.37 | 1.22% | 111.62 | 114.71 | 111.325 | 126,075 |
| Apr 19 2024 | 111.89 | 1.38 | 1.25% | 110.49 | 112.4752 | 110.065 | 112,239 |
| Apr 18 2024 | 110.51 | 0.60 | 0.55% | 110.28 | 111.35 | 109.26 | 119,892 |
| Apr 17 2024 | 109.91 | -1.89 | -1.69% | 112.07 | 112.651 | 108.79 | 169,616 |
| Apr 16 2024 | 111.80 | 1.58 | 1.43% | 109.89 | 112.05 | 108.7773 | 88,288 |
| Apr 15 2024 | 110.22 | 0.87 | 0.80% | 110.14 | 111.20 | 109.18 | 126,415 |
| Apr 12 2024 | 109.35 | -1.33 | -1.20% | 110.96 | 111.73 | 107.7825 | 121,887 |
| Apr 11 2024 | 110.68 | -2.20 | -1.95% | 113.18 | 113.76 | 109.93 | 111,252 |
| Apr 10 2024 | 112.88 | -2.45 | -2.12% | 113.70 | 114.822 | 111.0601 | 166,542 |
| Apr 09 2024 | 115.33 | -0.68 | -0.59% | 115.96 | 116.84 | 113.19 | 88,985 |
| Apr 08 2024 | 116.01 | 1.49 | 1.30% | 116.00 | 118.4116 | 115.64 | 122,539 |
| Apr 05 2024 | 114.52 | 1.04 | 0.92% | 115.11 | 115.40 | 113.48 | 72,359 |
| Apr 04 2024 | 113.48 | -2.02 | -1.75% | 115.67 | 117.5881 | 112.33 | 129,595 |
| Apr 03 2024 | 115.50 | -0.46 | -0.40% | 115.37 | 117.83 | 114.52 | 151,066 |
| Apr 02 2024 | 115.96 | 0.78 | 0.68% | 115.00 | 117.58 | 113.675 | 141,157 |
| Apr 01 2024 | 115.18 | -0.90 | -0.78% | 114.71 | 116.268 | 114.36 | 96,534 |
| Mar 28 2024 | 116.08 | 0.55 | 0.48% | 115.53 | 117.1727 | 113.60 | 183,473 |
| Mar 27 2024 | 115.53 | -3.43 | -2.88% | 119.62 | 120.03 | 115.40 | 141,941 |
| Mar 26 2024 | 118.96 | 1.68 | 1.43% | 117.41 | 119.67 | 115.39 | 197,335 |
| Mar 25 2024 | 117.28 | -1.44 | -1.21% | 119.45 | 121.57 | 117.20 | 203,706 |
| Mar 22 2024 | 118.72 | 2.89 | 2.50% | 117.11 | 119.60 | 116.08 | 289,066 |
| Mar 21 2024 | 115.83 | 1.95 | 1.71% | 115.00 | 116.47 | 114.06 | 175,245 |
| Mar 20 2024 | 113.88 | 3.52 | 3.19% | 110.36 | 114.03 | 110.20 | 120,107 |
| Mar 19 2024 | 110.36 | 0.71 | 0.65% | 110.15 | 110.61 | 108.89 | 357,999 |
| Mar 18 2024 | 109.65 | -1.71 | -1.54% | 111.36 | 112.925 | 109.42 | 146,270 |
| Mar 15 2024 | 111.36 | -0.44 | -0.39% | 111.24 | 113.00 | 111.06 | 448,512 |
| Mar 14 2024 | 111.80 | -3.01 | -2.62% | 115.32 | 115.43 | 109.88 | 189,779 |
| Mar 13 2024 | 114.81 | 2.41 | 2.14% | 113.06 | 114.93 | 112.375 | 134,130 |
| Mar 12 2024 | 112.40 | -0.19 | -0.17% | 113.95 | 114.20 | 110.025 | 270,799 |
| Mar 11 2024 | 112.59 | -0.36 | -0.32% | 113.79 | 114.1571 | 109.82 | 232,247 |
| Mar 08 2024 | 112.95 | 13.74 | 13.85% | 112.25 | 117.65 | 108.0101 | 699,091 |
| Mar 07 2024 | 99.21 | 1.05 | 1.07% | 98.51 | 99.96 | 97.105 | 96,591 |
| Mar 06 2024 | 98.16 | 1.08 | 1.11% | 97.61 | 98.40 | 97.025 | 115,636 |
| Mar 05 2024 | 97.08 | -2.01 | -2.03% | 98.72 | 100.05 | 96.82 | 92,858 |
| Mar 04 2024 | 99.09 | -0.34 | -0.34% | 99.29 | 101.12 | 98.6201 | 103,207 |
| Mar 01 2024 | 99.43 | 1.81 | 1.85% | 97.98 | 100.9599 | 97.04 | 77,987 |
| Feb 29 2024 | 97.62 | -0.01 | -0.01% | 98.38 | 98.4099 | 96.94 | 66,336 |
| Feb 28 2024 | 97.63 | -1.00 | -1.01% | 97.82 | 98.58 | 97.22 | 35,503 |
| Feb 27 2024 | 98.63 | 0.42 | 0.43% | 98.53 | 99.6476 | 97.956 | 31,575 |
| Feb 26 2024 | 98.21 | -1.29 | -1.30% | 99.13 | 99.76 | 97.9273 | 58,414 |
| Feb 23 2024 | 99.50 | 3.32 | 3.45% | 96.71 | 99.635 | 96.71 | 60,420 |
| Feb 22 2024 | 96.18 | 0.68 | 0.71% | 96.41 | 96.41 | 94.84 | 116,494 |
