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
2019-01-18 25.27 26.23 25.27 25.97 28,669
2019-01-17 24.48 25.24 24.48 25.03 20,099
2019-01-16 23.97 24.56 23.96 24.33 51,508
2019-01-15 24.89 24.89 23.65 23.90 31,112
2019-01-14 24.30 24.85 24.30 24.65 45,347
2019-01-11 23.82 24.82 23.80 24.48 58,920
2019-01-10 23.66 24.19 23.595 24.13 34,782
2019-01-09 23.19 24.21 23.19 24.105 27,087
2019-01-08 23.02 23.25 22.15 23.16 31,126
2019-01-07 23.19 23.19 22.28 22.62 38,888
2019-01-04 22.56 23.85 22.56 23.085 100,574
2019-01-03 23.30 23.30 21.57 21.97 56,920
2019-01-02 23.43 23.89 22.65 23.57 29,916
2018-12-31 24.14 24.14 23.54 24.02 35,560
2018-12-28 23.79 24.49 23.79 24.03 20,414
2018-12-27 23.68 23.79 23.05 23.67 18,669
2018-12-26 22.45 23.82 22.30 23.78 25,445
2018-12-24 22.51 23.03 22.31 22.39 36,143
2018-12-21 22.97 23.41 22.66 22.66 39,272
2018-12-20 23.09 23.22 22.74 22.865 50,430
2018-12-19 23.31 24.02 22.77 22.91 62,120
2018-12-18 23.25 23.92 23.05 23.50 40,963
2018-12-17 24.21 24.46 23.305 23.305 61,725
2018-12-14 24.96 25.46 24.58 24.635 99,119
2018-12-13 24.48 25.36 24.48 24.77 73,129
2018-12-12 23.85 24.39 23.64 24.29 74,376
2018-12-11 23.72 23.75 23.12 23.62 60,698
2018-12-10 23.80 23.80 22.99 23.49 55,460
2018-12-07 24.45 24.97 23.88 24.01 42,306
2018-12-06 24.53 24.53 22.91 24.04 79,053

» 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.