Stockscreener 앱 받기
116.71
0.60%
0.70
Hci Group Inc 주식 (HCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $119.2 | $115.9 | $3.27 | 89,500.0 | +0.60% |
| 2024-11-26 | $116.4 | $111.4 | $4.93 | 89,605.0 | +2.66% |
| 2024-11-25 | $114.7 | $108.3 | $6.42 | 123,125.0 | +1.46% |
| 2024-11-22 | $112.5 | $108.8 | $3.63 | 100,491.0 | +1.01% |
| 2024-11-21 | $110.9 | $107.9 | $2.97 | 247,143.0 | +2.09% |
| 2024-11-20 | $110.2 | $106.0 | $4.14 | 100,101.0 | -1.53% |
| 2024-11-19 | $110.7 | $106.0 | $4.64 | 155,077.0 | +1.15% |
| 2024-11-18 | $114.4 | $108.4 | $5.93 | 154,480.0 | -3.17% |
| 2024-11-15 | $114.7 | $111.5 | $3.12 | 88,588.0 | -2.55% |
| 2024-11-14 | $116.1 | $111.6 | $4.58 | 186,005.0 | +2.24% |
| 2024-11-13 | $117.2 | $112.4 | $4.76 | 93,391.0 | -2.84% |
| 2024-11-12 | $117.3 | $114.5 | $2.80 | 146,600.0 | +1.01% |
| 2024-11-11 | $121.4 | $112.3 | $9.08 | 191,421.0 | -3.52% |
| 2024-11-08 | $120.9 | $105.0 | $15.89 | 349,062.0 | +2.80% |
| 2024-11-07 | $119.7 | $115.5 | $4.21 | 251,335.0 | -1.31% |
| 2024-11-06 | $122.3 | $115.6 | $6.66 | 144,344.0 | +1.42% |
| 2024-11-05 | $116.2 | $111.3 | $4.87 | 110,948.0 | +2.73% |
| 2024-11-04 | $113.1 | $110.6 | $2.55 | 70,257.0 | +0.24% |
| 2024-11-01 | $114.4 | $111.2 | $3.24 | 112,123.0 | -1.14% |
| 2024-10-31 | $115.2 | $113.2 | $2.00 | 64,332.0 | -1.63% |
| 2024-10-30 | $118.3 | $115.2 | $3.08 | 70,050.0 | -0.87% |
| 2024-10-29 | $117.4 | $115.4 | $2.06 | 58,208.0 | -0.77% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $122.3 | $105.0 | $17.30 | 2,893,096.0 | +3.00% |
| 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% |
Hci Group Inc 주식 (HCI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $41.27 | $32.42 | $8.85 | 3,493,137.0 | +5.80% |
| 2022-11 | $43.69 | $33.03 | $10.66 | 3,210,606.0 | +2.13% |
| 2022-10 | $40.75 | $27.65 | $13.10 | 3,378,376.0 | -6.53% |
| 2022-09 | $52.51 | $39.13 | $13.38 | 2,327,022.0 | -17.97% |
| 2022-08 | $73.16 | $44.91 | $28.25 | 2,716,757.0 | -30.20% |
| 2022-07 | $69.82 | $64.60 | $5.22 | 997,807.0 | +0.93% |
| 2022-06 | $69.70 | $60.01 | $9.69 | 1,472,434.0 | -0.19% |
| 2022-05 | $71.59 | $59.88 | $11.71 | 3,201,356.0 | +6.05% |
| 2022-04 | $70.57 | $62.71 | $7.86 | 1,239,903.0 | -6.00% |
| 2022-03 | $73.92 | $57.51 | $16.41 | 2,594,489.0 | +9.51% |
| 2022-02 | $71.25 | $58.26 | $12.99 | 1,855,230.0 | -8.27% |
| 2022-01 | $86.97 | $62.63 | $24.34 | 3,058,304.0 | -18.76% |
0.54%
자본화:
|
볼륨(24시간):