Stockscreener 앱 받기
187.64
1.20%
-2.28
시간 외 거래:
187.53
-0.11
-0.06%
Hci Group Inc 주식 (HCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $189.8 | $186.1 | $3.69 | 143,877.0 | -1.20% |
| 2026-09-03 | $193.3 | $189.2 | $4.10 | 186,932.0 | +1.36% |
| 2026-09-02 | $191.3 | $186.9 | $4.37 | 121,143.0 | -0.26% |
| 2026-09-01 | $189.3 | $186.2 | $3.14 | 127,588.0 | +1.15% |
| 2026-08-31 | $186.8 | $184.7 | $2.11 | 73,619.0 | -0.30% |
| 2026-08-28 | $190.3 | $186.2 | $4.14 | 85,380.0 | -0.32% |
| 2026-08-27 | $187.6 | $183.6 | $4.03 | 100,342.0 | -0.11% |
| 2026-08-26 | $189.1 | $185.4 | $3.68 | 135,198.0 | +0.75% |
| 2026-08-25 | $187.6 | $183.0 | $4.53 | 133,571.0 | +0.21% |
| 2026-08-24 | $187.8 | $183.7 | $4.10 | 153,619.0 | +1.53% |
| 2026-08-21 | $184.7 | $181.5 | $3.20 | 185,521.0 | +0.27% |
| 2026-08-20 | $184.3 | $179.4 | $4.93 | 84,867.0 | -0.56% |
| 2026-08-19 | $187.8 | $182.9 | $4.93 | 191,849.0 | -1.07% |
| 2026-08-18 | $186.7 | $183.5 | $3.16 | 141,426.0 | +1.30% |
| 2026-08-17 | $184.8 | $181.8 | $3.01 | 85,873.0 | -0.92% |
| 2026-08-14 | $188.0 | $183.9 | $4.07 | 125,267.0 | -1.07% |
| 2026-08-13 | $187.8 | $184.4 | $3.44 | 132,072.0 | +1.49% |
| 2026-08-12 | $187.6 | $182.6 | $4.96 | 147,109.0 | -0.42% |
| 2026-08-11 | $186.7 | $182.2 | $4.45 | 294,818.0 | -0.26% |
Hci Group Inc 주식 (HCI) 연도별 가격 이력
이 심층 분석에서는 Hci Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HCI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hci Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hci Group Inc 주식 (HCI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $193.3 | $186.1 | $7.21 | 723,417.0 | +1.03% |
| 2026-08 | $199.0 | $175.3 | $23.66 | 3,137,361.0 | +6.20% |
| 2026-07 | $186.2 | $171.6 | $14.54 | 3,489,559.0 | -0.21% |
| 2026-06 | $181.4 | $147.1 | $34.35 | 4,086,195.0 | +13.75% |
| 2026-05 | $160.0 | $144.8 | $15.25 | 3,569,487.0 | +0.33% |
| 2026-04 | $160.8 | $148.2 | $12.65 | 4,578,763.0 | -0.67% |
| 2026-03 | $182.0 | $149.6 | $32.38 | 2,870,694.0 | -12.36% |
| 2026-02 | $180.0 | $152.0 | $28.02 | 2,152,179.0 | +11.19% |
| 2026-01 | $195.9 | $151.4 | $44.44 | 3,608,538.0 | -17.23% |
Hci Group Inc 주식 (HCI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $196.9 | $168.9 | $27.94 | 2,763,612.0 | +7.75% |
| 2025-11 | $208.8 | $168.3 | $40.50 | 3,796,936.0 | -12.87% |
| 2025-10 | $210.5 | $182.9 | $27.58 | 3,894,573.0 | +6.29% |
| 2025-09 | $193.3 | $164.4 | $28.93 | 3,647,168.0 | +15.13% |
| 2025-08 | $167.4 | $136.4 | $31.08 | 3,033,273.0 | +19.04% |
| 2025-07 | $152.9 | $136.8 | $16.14 | 2,891,208.0 | -7.99% |
| 2025-06 | $172.2 | $145.3 | $26.89 | 3,382,022.0 | -9.82% |
| 2025-05 | $176.4 | $142.5 | $33.93 | 2,399,608.0 | +15.36% |
| 2025-04 | $150.8 | $129.6 | $21.19 | 4,030,384.0 | -1.96% |
| 2025-03 | $151.9 | $131.8 | $20.04 | 2,123,484.0 | +13.34% |
| 2025-02 | $132.8 | $115.7 | $17.20 | 1,638,844.0 | +7.98% |
| 2025-01 | $125.6 | $106.9 | $18.71 | 2,314,118.0 | +4.63% |
Hci Group Inc 주식 (HCI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $126.5 | $107.1 | $19.44 | 2,379,653.0 | -5.52% |
| 2024-11 | $125.0 | $105.0 | $19.95 | 2,897,413.0 | +7.55% |
| 2024-10 | $124.0 | $91.06 | $32.94 | 4,529,882.0 | +5.84% |
| 2024-09 | $111.1 | $93.82 | $17.31 | 2,604,183.0 | +11.72% |
| 2024-08 | $97.23 | $87.00 | $10.23 | 2,594,971.0 | +1.67% |
| 2024-07 | $96.59 | $83.64 | $12.95 | 2,709,412.0 | +2.27% |
| 2024-06 | $98.02 | $89.21 | $8.81 | 2,379,880.0 | -3.87% |
| 2024-05 | $119.9 | $94.20 | $25.70 | 4,227,233.0 | -16.03% |
| 2024-04 | $118.4 | $107.8 | $10.63 | 2,362,774.0 | -1.64% |
| 2024-03 | $121.6 | $96.82 | $24.75 | 4,254,977.0 | +18.91% |
| 2024-02 | $100.1 | $87.56 | $12.51 | 1,775,202.0 | +8.87% |
| 2024-01 | $96.00 | $81.35 | $14.65 | 2,249,053.0 | +2.60% |
1.40%
자본화:
|
볼륨(24시간):