HCI Group

NYS:HCI.N, US40416E1038
+ HCI Group op mijn watchlist
140,190 14:34
+0,590 (+0,42%)

Historische koersen - oktober 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 okt 107,940 107,400 106,358
108,070 63.969 +0,340 +0,32%
02 okt 109,240 112,570 109,170
113,290 150.396 +5,170 +4,81%
03 okt 111,900 113,500 111,470
113,640 101.621 +0,930 +0,83%
04 okt 114,250 115,380 113,985
115,520 88.627 +1,880 +1,66%
07 okt 0,000 95,470 93,020
112,500 685.498 -19,910 -17,26%
08 okt 95,000 97,250 91,060
99,650 536.305 +1,780 +1,86%
09 okt 0,000 99,620 95,800
99,770 377.400 +2,370 +2,44%
10 okt 104,290 111,420 101,800
113,460 482.436 +11,800 +11,85%
11 okt 0,000 111,650 109,370
113,095 147.950 +0,230 +0,21%
14 okt 111,770 115,930 111,535
117,000 272.595 +4,280 +3,83%
15 okt 116,710 116,290 115,750
119,350 218.234 +0,360 +0,31%
16 okt 116,500 116,010 114,630
119,510 162.743 -0,280 -0,24%
17 okt 115,480 116,770 115,480
120,560 175.055 +0,760 +0,66%
18 okt 117,000 119,860 117,000
120,220 97.335 +3,090 +2,65%
21 okt 0,000 115,810 112,810
117,340 194.610 -4,050 -3,38%
22 okt 115,050 112,310 111,830
115,050 103.008 -3,500 -3,02%
23 okt 112,300 113,400 110,630
113,550 90.889 +1,090 +0,97%
24 okt 0,000 121,000 114,010
124,000 205.599 +7,600 +6,70%
25 okt 120,020 115,960 115,010
120,020 122.611 -5,040 -4,17%
28 okt 0,000 117,100 116,000
117,805 86.246 +1,140 +0,98%
29 okt 116,930 116,200 115,360
117,410 59.069 -0,900 -0,77%
30 okt 0,000 115,190 115,190
118,272 70.723 -1,010 -0,87%
31 okt 0,000 113,310 113,170
115,170 64.972 -1,880 -1,63%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront