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
2017-11-22 29.12 30.34 29.12 29.81 30,093
2017-11-21 28.89 29.16 28.62 28.79 32,006
2017-11-20 28.46 28.68 28.28 28.55 19,083
2017-11-17 28.01 28.40 27.81 28.31 18,880
2017-11-16 28.02 28.11 27.66 27.94 32,871
2017-11-15 27.21 27.84 26.86 27.84 19,777
2017-11-14 28.28 28.28 27.50 27.50 48,644
2017-11-13 28.33 28.49 27.77 27.83 42,182
2017-11-10 26.36 27.17 25.45 27.13 173,099
2017-11-09 26.00 26.00 25.14 25.83 103,097
2017-11-08 26.53 26.53 25.87 26.10 33,619
2017-11-07 26.70 26.70 26.37 26.49 61,332
2017-11-06 26.90 27.20 26.47 26.66 59,126
2017-11-03 27.12 27.21 26.55 26.69 39,534
2017-11-02 26.69 26.92 26.63 26.83 26,773
2017-11-01 26.36 26.62 26.31 26.60 19,844
2017-10-31 25.96 26.03 25.88 26.00 18,423
2017-10-30 26.18 26.33 26.07 26.08 47,849
2017-10-27 26.20 26.31 25.87 25.99 63,238
2017-10-26 27.34 27.43 26.36 26.36 28,781
2017-10-25 27.72 27.88 27.29 27.43 66,386
2017-10-24 27.70 27.83 27.25 27.50 59,940
2017-10-23 27.51 27.84 26.99 27.12 55,818
2017-10-20 27.225 27.60 26.75 27.45 93,267
2017-10-19 26.50 27.05 25.66 26.55 135,609
2017-10-18 23.64 23.96 23.24 23.60 34,709
2017-10-17 23.90 24.29 23.81 24.06 131,608
2017-10-16 23.90 24.25 23.36 23.55 120,499
2017-10-13 24.22 24.42 23.34 23.51 28,000
2017-10-12 23.49 24.10 23.49 23.89 13,311

» 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.