HCI Group

NYS:HCI.N, US40416E1038
+ HCI Group op mijn watchlist
100,635 17:00
+0,655 (+0,66%)

Historische koersen - april 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 apr 114,710 115,180 114,420
116,268 96.534 -0,900 -0,78%
02 apr 0,000 115,960 113,675
117,580 141.157 +0,780 +0,68%
03 apr 115,370 115,500 114,520
117,830 151.066 -0,460 -0,40%
04 apr 115,670 113,480 112,330
117,588 129.595 -2,020 -1,75%
05 apr 115,110 114,520 113,560
115,400 72.011 +1,040 +0,92%
08 apr 116,000 116,010 115,640
118,412 122.539 +1,490 +1,30%
09 apr 115,960 115,330 113,220
115,960 88.985 -0,680 -0,59%
10 apr 0,000 112,880 111,060
114,822 166.542 -2,450 -2,12%
11 apr 113,180 110,680 109,930
113,760 111.250 -2,200 -1,95%
12 apr 110,960 109,350 107,783
111,730 121.887 -1,330 -1,20%
15 apr 110,140 110,220 109,180
111,200 100.614 +0,870 +0,80%
16 apr 0,000 111,800 108,777
112,050 86.188 +1,580 +1,43%
17 apr 112,070 109,910 108,790
112,608 145.916 -1,890 -1,69%
18 apr 110,280 110,510 109,260
111,350 119.892 +0,600 +0,55%
19 apr 110,490 111,740 110,490
112,475 88.911 +1,230 +1,11%
22 apr 111,620 113,260 111,325
114,710 126.075 +1,520 +1,36%
23 apr 113,440 114,790 112,516
116,480 118.666 +1,530 +1,35%
24 apr 0,000 113,630 113,333
116,500 56.695 -1,160 -1,01%
25 apr 0,000 116,080 111,091
116,350 107.248 +2,450 +2,16%
26 apr 0,000 115,000 113,066
116,500 81.636 -1,080 -0,93%
29 apr 115,390 114,510 114,310
115,581 63.382 -0,490 -0,43%
30 apr 113,630 114,180 112,450
115,000 116.159 -0,330 -0,29%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront