Stockscreener 앱 받기
165.46
1.22%
1.99
Hci Group Inc 주식 (HCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $167.4 | $163.2 | $4.27 | 124,140.0 | +1.22% |
| 2025-08-21 | $164.5 | $162.0 | $2.49 | 107,699.0 | +0.58% |
| 2025-08-20 | $163.1 | $157.5 | $5.60 | 178,793.0 | +2.83% |
| 2025-08-19 | $158.1 | $153.0 | $5.03 | 118,602.0 | +2.32% |
| 2025-08-18 | $157.8 | $154.4 | $3.36 | 104,172.0 | -1.11% |
| 2025-08-15 | $157.6 | $154.5 | $3.09 | 148,201.0 | -0.91% |
| 2025-08-14 | $158.2 | $152.9 | $5.30 | 95,955.0 | +0.36% |
| 2025-08-13 | $157.9 | $152.8 | $5.04 | 107,691.0 | +0.50% |
| 2025-08-12 | $158.8 | $152.2 | $6.64 | 253,139.0 | +1.26% |
| 2025-08-11 | $154.5 | $140.2 | $14.31 | 341,952.0 | +9.98% |
| 2025-08-08 | $144.9 | $137.8 | $7.08 | 171,677.0 | +1.78% |
| 2025-08-07 | $140.2 | $136.4 | $3.87 | 220,320.0 | -1.42% |
| 2025-08-06 | $142.6 | $138.4 | $4.21 | 213,392.0 | -0.24% |
| 2025-08-05 | $141.0 | $138.7 | $2.29 | 86,102.0 | +0.51% |
| 2025-08-04 | $140.1 | $138.4 | $1.70 | 76,358.0 | +0.45% |
| 2025-08-01 | $141.0 | $137.7 | $3.24 | 153,229.0 | -0.84% |
| 2025-07-31 | $141.5 | $139.2 | $2.32 | 133,710.0 | +0.01% |
| 2025-07-30 | $140.5 | $138.4 | $2.06 | 103,213.0 | +1.24% |
| 2025-07-29 | $141.1 | $137.7 | $3.47 | 139,944.0 | +0.09% |
| 2025-07-28 | $139.5 | $137.0 | $2.48 | 112,737.0 | -0.09% |
| 2025-07-25 | $140.4 | $138.1 | $2.31 | 155,100.0 | -0.50% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $167.4 | $136.4 | $31.08 | 2,625,562.0 | +18.15% |
| 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% |
0.02%
0.06%
자본화:
|
볼륨(24시간):