Stockscreener 앱 받기
173.01
3.70%
-6.64
시장 영업 전:
174.39
1.38
+0.80%
Hci Group Inc 주식 (HCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $181.0 | $172.5 | $8.50 | 225,675.0 | -3.70% |
| 2025-12-03 | $181.5 | $177.1 | $4.39 | 145,775.0 | +1.50% |
| 2025-12-02 | $178.6 | $174.1 | $4.44 | 122,941.0 | +0.79% |
| 2025-12-01 | $179.8 | $173.5 | $6.25 | 185,714.0 | -1.21% |
| 2025-11-28 | $180.6 | $177.6 | $2.96 | 187,351.0 | +0.71% |
| 2025-11-26 | $179.6 | $174.8 | $4.82 | 218,167.0 | +0.51% |
| 2025-11-25 | $178.3 | $174.0 | $4.25 | 119,230.0 | +0.61% |
| 2025-11-24 | $176.8 | $172.9 | $3.88 | 149,366.0 | +0.42% |
| 2025-11-21 | $175.8 | $168.6 | $7.21 | 259,421.0 | +2.00% |
| 2025-11-20 | $179.7 | $169.0 | $10.67 | 208,601.0 | -1.62% |
| 2025-11-19 | $179.5 | $170.1 | $9.38 | 190,972.0 | -0.59% |
| 2025-11-18 | $175.9 | $168.3 | $7.63 | 119,479.0 | +0.28% |
| 2025-11-17 | $180.8 | $171.8 | $8.94 | 114,885.0 | -3.47% |
| 2025-11-14 | $184.1 | $176.3 | $7.77 | 223,702.0 | -2.06% |
| 2025-11-13 | $187.6 | $181.2 | $6.41 | 150,681.0 | -2.99% |
| 2025-11-12 | $192.4 | $187.4 | $5.00 | 141,246.0 | +1.11% |
| 2025-11-11 | $191.2 | $184.4 | $6.81 | 127,202.0 | -0.66% |
| 2025-11-10 | $190.1 | $183.6 | $6.49 | 192,876.0 | +3.97% |
| 2025-11-07 | $200.9 | $176.1 | $24.84 | 344,396.0 | -6.98% |
| 2025-11-06 | $204.0 | $194.0 | $10.01 | 299,182.0 | -4.22% |
| 2025-11-05 | $206.2 | $199.8 | $6.37 | 297,716.0 | -1.23% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $181.5 | $172.5 | $9.02 | 905,780.0 | -2.67% |
| 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% |
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% |
2.06%
0.16%
자본화:
|
볼륨(24시간):