Stockscreener 앱 받기
155.28
1.23%
1.89
시장 영업 전:
155.48
0.20
+0.13%
Hci Group Inc 주식 (HCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $157.0 | $153.2 | $3.77 | 209,406.0 | +1.23% |
| 2026-04-14 | $155.6 | $150.0 | $5.59 | 171,136.0 | +0.33% |
| 2026-04-13 | $156.2 | $149.6 | $6.60 | 264,614.0 | +2.43% |
| 2026-04-10 | $156.0 | $148.2 | $7.82 | 203,983.0 | -3.90% |
| 2026-04-09 | $158.4 | $153.0 | $5.39 | 374,188.0 | +0.62% |
| 2026-04-08 | $156.9 | $153.4 | $3.44 | 257,424.0 | -0.13% |
| 2026-04-07 | $156.8 | $152.9 | $3.92 | 200,920.0 | +0.38% |
| 2026-04-06 | $154.0 | $150.0 | $3.98 | 235,635.0 | +0.57% |
| 2026-04-02 | $155.5 | $151.6 | $3.87 | 162,391.0 | -0.55% |
| 2026-04-01 | $156.8 | $152.5 | $4.30 | 121,282.0 | -0.43% |
| 2026-03-31 | $157.8 | $154.1 | $3.70 | 124,040.0 | -0.39% |
| 2026-03-30 | $156.0 | $150.4 | $5.54 | 95,964.0 | +3.14% |
| 2026-03-27 | $152.8 | $149.6 | $3.17 | 106,589.0 | -1.65% |
| 2026-03-26 | $155.7 | $152.1 | $3.59 | 84,163.0 | -0.55% |
| 2026-03-25 | $158.2 | $152.6 | $5.60 | 87,103.0 | -0.76% |
| 2026-03-24 | $156.9 | $153.3 | $3.66 | 118,390.0 | +0.98% |
| 2026-03-23 | $154.5 | $150.6 | $3.91 | 244,013.0 | +1.30% |
| 2026-03-20 | $155.3 | $150.4 | $4.87 | 286,783.0 | -1.62% |
| 2026-03-19 | $156.5 | $152.1 | $4.38 | 127,793.0 | -1.60% |
| 2026-03-18 | $159.5 | $155.8 | $3.68 | 189,910.0 | -2.88% |
| 2026-03-17 | $167.0 | $160.9 | $6.09 | 138,733.0 | -2.19% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $158.4 | $148.2 | $10.21 | 2,410,385.0 | +0.43% |
| 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% |
0.78%
0.05%
자본화:
|
볼륨(24시간):