HCC INS HLDGS Historical Stock Price

Below is the stock price history for Hcc Ins Hldgs HCC. Data is recorded each day for the historical open, high, low, close and volume. The Hcc Ins Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hcc Ins Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2018-08-20 23.42 24.39 23.42 24.23 102,480
2018-08-17 22.71 23.21 22.47 23.15 88,579
2018-08-16 22.56 22.57 22.14 22.18 93,430
2018-08-15 22.93 23.57 21.85 22.26 116,218
2018-08-14 23.96 23.96 23.20 23.25 78,897
2018-08-13 24.92 25.08 23.485 23.74 82,519
2018-08-10 24.75 25.34 24.58 25.14 38,972
2018-08-09 25.83 25.83 24.78 25.09 76,329
2018-08-08 25.79 25.97 25.56 25.70 57,985
2018-08-07 25.34 26.08 25.14 25.85 89,859
2018-08-06 25.00 25.02 24.46 25.00 77,295
2018-08-03 24.43 25.09 24.42 25.00 84,857
2018-08-02 25.41 25.41 24.20 24.925 126,361
2018-08-01 26.11 26.74 25.57 26.65 44,740
2018-07-31 26.05 26.61 25.65 25.88 106,122
2018-07-30 27.06 27.40 25.91 25.95 68,016
2018-07-27 27.27 27.54 26.80 27.22 37,804
2018-07-26 28.00 28.48 27.44 27.44 72,193
2018-07-25 28.14 28.25 27.59 28.13 128,629
2018-07-24 28.07 28.91 27.88 28.16 173,291
2018-07-23 26.85 27.95 26.85 27.45 71,129
2018-07-20 26.53 26.89 26.46 26.75 55,204
2018-07-19 27.05 27.05 26.18 26.50 66,186
2018-07-18 26.70 27.30 26.69 27.27 81,985
2018-07-17 25.64 26.61 25.64 26.56 82,053
2018-07-16 25.55 25.84 24.82 25.72 117,215
2018-07-13 25.79 26.39 25.525 25.555 181,942
2018-07-12 27.15 27.15 26.28 26.39 95,905
2018-07-11 27.54 27.63 26.82 26.93 65,033
2018-07-10 28.70 28.70 27.61 28.02 113,008

» More Hcc Ins Hldgs Stock Price History

To see other companies like Hcc Ins Hldgs (HCC), view our stock market today for news, and other data.