Stockscreener 앱 받기
140.33
1.78%
2.45
시장 영업 전:
140.00
-0.33
-0.24%
Hci Group Inc 주식 (HCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-07-24 | $143.0 | $139.0 | $4.02 | 94,578.0 | -2.04% |
| 2025-07-23 | $142.2 | $141.2 | $1.03 | 39,272.0 | -0.73% |
| 2025-07-22 | $144.4 | $141.0 | $3.33 | 89,739.0 | +0.20% |
| 2025-07-21 | $144.9 | $141.9 | $2.96 | 109,463.0 | -0.36% |
| 2025-07-18 | $146.8 | $142.9 | $3.83 | 162,538.0 | -0.62% |
| 2025-07-17 | $144.2 | $141.5 | $2.72 | 130,639.0 | +0.75% |
| 2025-07-16 | $144.2 | $140.8 | $3.41 | 164,662.0 | +1.35% |
| 2025-07-15 | $142.5 | $139.1 | $3.43 | 127,589.0 | -0.14% |
| 2025-07-14 | $142.4 | $139.0 | $3.44 | 150,171.0 | +1.63% |
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 | $144.9 | $136.4 | $8.52 | 1,092,755.0 | +0.21% |
| 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%
0.58%
자본화:
|
볼륨(24시간):