Stockscreener 앱 받기
137.07
7.54%
-11.18
시간 외 거래:
133.66
-3.41
-2.49%
Hci Group Inc 주식 (HCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $145.3 | $133.7 | $11.69 | 133,483.0 | -7.54% |
| 2025-04-03 | $149.1 | $139.4 | $9.69 | 134,888.0 | +2.38% |
| 2025-04-02 | $147.3 | $144.2 | $3.16 | 110,583.0 | -1.50% |
| 2025-04-01 | $149.3 | $144.9 | $4.46 | 530,442.0 | -1.49% |
| 2025-03-31 | $151.9 | $147.1 | $4.76 | 115,960.0 | -0.82% |
| 2025-03-28 | $151.0 | $146.6 | $4.40 | 94,792.0 | +1.58% |
| 2025-03-27 | $149.6 | $144.1 | $5.47 | 114,347.0 | +1.91% |
| 2025-03-26 | $145.4 | $140.6 | $4.89 | 178,632.0 | +3.47% |
| 2025-03-25 | $142.4 | $138.7 | $3.70 | 76,405.0 | +0.62% |
| 2025-03-24 | $139.9 | $137.6 | $2.30 | 86,146.0 | +2.22% |
| 2025-03-21 | $138.3 | $136.1 | $2.20 | 147,464.0 | -0.36% |
| 2025-03-20 | $138.1 | $135.7 | $2.40 | 54,305.0 | +0.62% |
| 2025-03-19 | $137.2 | $131.8 | $5.38 | 107,978.0 | -0.20% |
| 2025-03-18 | $139.2 | $136.4 | $2.75 | 88,652.0 | -1.76% |
| 2025-03-17 | $140.0 | $137.3 | $2.62 | 109,970.0 | +0.19% |
| 2025-03-14 | $140.1 | $136.5 | $3.52 | 161,853.0 | +1.19% |
| 2025-03-13 | $141.2 | $137.1 | $4.16 | 48,434.0 | -1.63% |
| 2025-03-12 | $140.1 | $136.2 | $3.85 | 94,678.0 | +0.48% |
| 2025-03-11 | $138.9 | $134.4 | $4.43 | 106,841.0 | +3.62% |
| 2025-03-10 | $136.9 | $133.7 | $3.28 | 83,177.0 | -1.52% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $149.3 | $133.7 | $15.68 | 1,042,879.0 | -8.15% |
| 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% |
Hci Group Inc 주식 (HCI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $90.81 | $81.90 | $8.91 | 3,276,609.0 | +3.10% |
| 2023-11 | $87.90 | $59.02 | $28.88 | 2,984,970.0 | +43.75% |
| 2023-10 | $60.63 | $52.08 | $8.55 | 1,265,891.0 | +8.62% |
| 2023-09 | $55.89 | $49.61 | $6.28 | 1,440,737.0 | +1.90% |
| 2023-08 | $70.00 | $48.84 | $21.16 | 2,001,560.0 | -15.17% |
| 2023-07 | $63.88 | $56.66 | $7.22 | 1,152,961.0 | +1.67% |
| 2023-06 | $63.99 | $52.42 | $11.57 | 1,714,252.0 | +16.81% |
| 2023-05 | $60.80 | $48.08 | $12.72 | 1,419,308.0 | +4.40% |
| 2023-04 | $55.03 | $48.46 | $6.57 | 959,417.0 | -5.49% |
| 2023-03 | $59.79 | $51.63 | $8.16 | 2,681,164.0 | +2.10% |
| 2023-02 | $54.59 | $48.23 | $6.36 | 1,751,754.0 | +4.56% |
| 2023-01 | $51.59 | $38.49 | $13.09 | 2,751,197.0 | +26.82% |
7.51%
자본화:
|
볼륨(24시간):