Stockscreener 앱 받기
202.18
0.90%
-1.83
시간 외 거래:
201.99
-0.19
-0.09%
Hci Group Inc 주식 (HCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $208.8 | $201.2 | $7.63 | 262,257.0 | -0.90% |
| 2025-10-31 | $207.1 | $201.0 | $6.12 | 199,480.0 | +1.00% |
| 2025-10-30 | $204.7 | $201.3 | $3.45 | 178,958.0 | +0.50% |
| 2025-10-29 | $203.8 | $199.2 | $4.61 | 119,138.0 | -0.37% |
| 2025-10-28 | $208.0 | $201.7 | $6.26 | 124,508.0 | -1.11% |
| 2025-10-27 | $208.5 | $202.9 | $5.55 | 159,894.0 | -1.16% |
| 2025-10-24 | $210.5 | $205.0 | $5.50 | 119,012.0 | +0.01% |
| 2025-10-23 | $207.7 | $196.1 | $11.64 | 136,665.0 | +2.68% |
| 2025-10-22 | $201.8 | $195.8 | $5.93 | 182,949.0 | +2.06% |
| 2025-10-21 | $198.5 | $194.4 | $4.12 | 108,934.0 | +0.53% |
| 2025-10-20 | $196.3 | $188.8 | $7.51 | 115,009.0 | +3.12% |
| 2025-10-17 | $192.5 | $187.5 | $4.98 | 95,080.0 | -0.19% |
| 2025-10-16 | $200.0 | $185.1 | $14.94 | 369,177.0 | -5.69% |
| 2025-10-15 | $201.9 | $192.0 | $9.94 | 350,535.0 | +1.88% |
| 2025-10-14 | $198.2 | $189.0 | $9.24 | 192,591.0 | +5.32% |
| 2025-10-13 | $189.4 | $182.9 | $6.48 | 142,923.0 | +2.09% |
| 2025-10-10 | $190.2 | $183.8 | $6.49 | 153,477.0 | -1.34% |
| 2025-10-09 | $195.1 | $185.8 | $9.38 | 264,622.0 | -4.09% |
| 2025-10-08 | $199.0 | $193.7 | $5.31 | 139,218.0 | -1.16% |
| 2025-10-07 | $198.7 | $193.4 | $5.31 | 253,999.0 | +1.26% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $208.8 | $201.2 | $7.63 | 524,514.0 | -0.90% |
| 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% |
1.12%
0.62%
자본화:
|
볼륨(24시간):