HCI Group

NYS:HCI.N, US40416E1038
+ HCI Group op mijn watchlist
144,800 22:00
-2,200 (-1,50%)

Historische koersen - juli 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 jul 92,850 92,380 91,130
93,650 208.835 +0,210 +0,23%
02 jul 91,890 92,720 91,080
93,030 88.291 +0,340 +0,37%
03 jul 92,450 90,850 89,610
92,820 71.183 -1,870 -2,02%
05 jul 90,490 85,518 85,400
90,490 211.494 -5,332 -5,87%
08 jul 86,300 85,640 85,390
88,535 200.447 +0,122 +0,14%
09 jul 85,580 84,960 84,360
86,760 162.452 -0,680 -0,79%
10 jul 0,000 85,420 83,645
85,420 110.724 +0,460 +0,54%
11 jul 0,000 87,120 85,850
89,240 133.569 +1,700 +1,99%
12 jul 0,000 88,040 87,040
88,580 136.666 +0,920 +1,06%
15 jul 88,080 90,180 88,080
90,270 131.584 +2,140 +2,43%
16 jul 0,000 93,490 89,890
93,580 134.148 +3,310 +3,67%
17 jul 0,000 91,110 90,850
0,000 135.415 -2,380 -2,55%
18 jul 91,200 90,090 89,410
93,050 165.702 -1,020 -1,12%
19 jul 0,000 88,520 88,440
90,210 78.791 -1,570 -1,74%
22 jul 88,700 90,300 88,130
91,080 125.442 +1,780 +2,01%
23 jul 89,940 91,050 89,310
91,460 83.445 +0,750 +0,83%
24 jul 0,000 88,820 88,550
91,381 100.037 -2,230 -2,45%
25 jul 89,590 90,060 89,590
91,010 62.002 +1,240 +1,40%
26 jul 0,000 91,360 89,970
0,000 94.358 +1,300 +1,44%
29 jul 91,620 92,820 91,620
92,860 77.030 +1,460 +1,60%
30 jul 93,000 95,610 92,960
95,610 134.519 +2,790 +3,01%
31 jul 95,700 94,250 93,685
96,095 107.284 -1,360 -1,42%
« 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