HCI Group

NYS:HCI.N, US40416E1038
+ HCI Group op mijn watchlist
150,470 21:00
+2,340 (+1,58%)

Historische koersen - augustus 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 aug 94,490 91,455 91,345
94,490 130.854 -2,795 -2,97%
02 aug 90,000 91,120 89,320
91,670 90.774 -0,335 -0,37%
05 aug 87,540 89,620 87,010
89,790 108.247 -1,500 -1,65%
06 aug 89,530 87,010 87,005
89,530 120.988 -2,610 -2,91%
07 aug 0,000 88,050 0,000
89,690 155.808 +1,040 +1,20%
08 aug 88,690 90,300 88,210
90,880 126.430 +2,250 +2,56%
09 aug 92,980 92,060 88,000
94,390 403.652 +1,760 +1,95%
12 aug 92,050 90,840 90,360
92,050 129.081 -1,220 -1,33%
13 aug 0,000 93,420 90,995
93,460 103.514 +2,580 +2,84%
14 aug 93,860 94,630 92,690
94,690 92.396 +1,210 +1,30%
15 aug 96,130 95,100 94,400
96,440 118.262 +0,470 +0,50%
16 aug 94,690 96,090 94,330
96,240 119.916 +0,990 +1,04%
19 aug 95,760 94,160 94,020
95,760 65.988 -1,930 -2,01%
20 aug 94,020 94,650 93,220
94,805 77.199 +0,490 +0,52%
21 aug 0,000 92,200 90,010
94,845 171.103 -2,450 -2,59%
22 aug 92,630 90,750 90,740
92,940 107.210 -1,450 -1,57%
23 aug 91,060 94,950 90,053
95,040 136.619 +4,200 +4,63%
26 aug 95,750 96,090 95,700
97,230 124.936 +1,140 +1,20%
27 aug 0,000 94,900 94,245
96,180 59.890 -1,190 -1,24%
28 aug 0,000 94,050 93,600
94,710 66.542 -0,850 -0,90%
29 aug 0,000 95,050 93,590
95,740 49.139 +1,000 +1,06%
30 aug 95,350 95,880 94,760
95,720 38.083 +0,830 +0,87%
« 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