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
2018-05-25 25.92 26.24 25.55 26.20 84,415
2018-05-24 26.46 26.51 25.49 26.24 88,764
2018-05-23 26.44 26.69 26.29 26.52 55,872
2018-05-22 27.89 27.94 26.78 26.94 54,311
2018-05-21 27.67 27.94 27.11 27.89 64,808
2018-05-18 27.76 27.85 26.87 27.32 50,870
2018-05-17 27.34 27.83 27.21 27.80 48,725
2018-05-16 27.43 27.47 27.00 27.14 69,020
2018-05-15 26.28 26.96 26.28 26.64 38,028
2018-05-14 27.23 27.23 26.43 26.43 30,461
2018-05-11 26.90 27.06 26.53 26.82 32,985
2018-05-10 26.63 26.81 26.27 26.415 61,914
2018-05-09 25.25 26.17 25.25 25.86 130,548
2018-05-08 25.20 25.56 24.74 24.98 347,451
2018-05-07 27.94 27.94 26.41 26.59 86,111
2018-05-04 26.27 27.89 25.86 27.53 111,177
2018-05-03 24.99 26.67 24.99 26.02 137,354
2018-05-02 23.44 24.25 23.44 24.005 112,448
2018-05-01 23.58 23.90 23.00 23.20 61,795
2018-04-30 22.66 23.86 22.66 23.23 48,825
2018-04-27 22.65 22.65 21.89 22.58 32,800
2018-04-26 22.94 23.11 22.39 22.61 47,301
2018-04-25 22.52 23.58 22.51 22.74 52,968
2018-04-24 23.69 23.70 22.59 22.92 36,670
2018-04-23 25.50 25.50 23.36 23.79 80,499
2018-04-20 24.40 24.40 23.39 23.80 65,317
2018-04-19 23.57 24.50 23.37 24.21 66,981
2018-04-18 23.05 23.89 22.89 23.49 81,530
2018-04-17 22.63 22.98 22.11 22.66 72,183
2018-04-16 23.39 23.45 22.17 22.43 30,961

» 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.