Stockscreener 앱 받기
172.72
0.93%
-1.635
Hci Group Inc 주식 (HCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $173.1 | $166.4 | $6.70 | 12,678.0 | -0.94% |
| 2026-03-04 | $176.8 | $172.3 | $4.54 | 107,943.0 | -0.91% |
| 2026-03-03 | $182.0 | $170.8 | $11.21 | 173,180.0 | +1.26% |
| 2026-03-02 | $176.7 | $172.7 | $4.06 | 117,304.0 | -1.51% |
| 2026-02-27 | $177.0 | $165.0 | $12.04 | 164,939.0 | +3.65% |
| 2026-02-26 | $180.0 | $166.2 | $13.82 | 237,724.0 | +4.10% |
| 2026-02-25 | $165.3 | $157.0 | $8.34 | 126,134.0 | +4.41% |
| 2026-02-24 | $157.0 | $152.0 | $5.00 | 86,324.0 | +2.07% |
| 2026-02-23 | $158.4 | $153.2 | $5.20 | 68,493.0 | -1.73% |
| 2026-02-20 | $156.4 | $152.0 | $4.42 | 109,670.0 | +0.53% |
| 2026-02-19 | $158.1 | $155.1 | $3.02 | 120,686.0 | -1.41% |
| 2026-02-18 | $163.4 | $157.2 | $6.22 | 80,530.0 | -1.56% |
| 2026-02-17 | $162.1 | $157.9 | $4.28 | 90,732.0 | +1.29% |
| 2026-02-13 | $160.0 | $157.6 | $2.39 | 86,779.0 | -2.24% |
| 2026-02-12 | $167.7 | $158.4 | $9.35 | 75,048.0 | -1.94% |
| 2026-02-11 | $166.0 | $160.7 | $5.32 | 114,733.0 | +1.22% |
| 2026-02-10 | $164.4 | $159.4 | $5.00 | 81,231.0 | +1.28% |
| 2026-02-09 | $165.2 | $160.4 | $4.81 | 97,913.0 | -1.57% |
| 2026-02-06 | $164.3 | $161.1 | $3.21 | 97,832.0 | +1.73% |
| 2026-02-05 | $162.4 | $158.8 | $3.64 | 156,111.0 | +2.73% |
| 2026-02-04 | $161.2 | $156.2 | $5.07 | 131,159.0 | -0.06% |
| 2026-02-03 | $160.0 | $155.8 | $4.23 | 123,886.0 | -0.64% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $182.0 | $166.4 | $15.62 | 411,105.0 | -2.10% |
| 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% |
1.46%
자본화:
|
볼륨(24시간):