HCI Group Inc (0H5.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 11:06AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 50 |
| 08 May 2024 | 103.00 | 107.00 | 103.00 | 107.00 | 107.00 | - |
| 07 May 2024 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | - |
| 06 May 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 03 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 02 May 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 30 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 29 Apr 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | - |
| 26 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 25 Apr 2024 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | - |
| 24 Apr 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | - |
| 23 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 22 Apr 2024 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 90 |
| 19 Apr 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | - |
| 18 Apr 2024 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | - |
| 17 Apr 2024 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | - |
| 16 Apr 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | - |
| 15 Apr 2024 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | - |
| 12 Apr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 11 Apr 2024 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | - |
| 10 Apr 2024 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | - |
| 09 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 08 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 9 |
| 05 Apr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 04 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 03 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 02 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 28 Mar 2024 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | - |
| 27 Mar 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 4 |
| 26 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 25 Mar 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 11 |
| 22 Mar 2024 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | - |
| 21 Mar 2024 | 104.00 | 107.00 | 104.00 | 106.00 | 106.00 | 100 |
| 20 Mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 19 Mar 2024 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | - |
| 18 Mar 2024 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | - |
| 15 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 14 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 13 Mar 2024 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | - |
| 12 Mar 2024 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | - |
| 11 Mar 2024 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | - |
| 08 Mar 2024 | 93.00 | 102.00 | 93.00 | 102.00 | 102.00 | 30 |
| 07 Mar 2024 | 89.50 | 90.00 | 88.50 | 90.00 | 90.00 | - |
| 06 Mar 2024 | 89.00 | 89.50 | 89.00 | 89.00 | 89.00 | - |
| 05 Mar 2024 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | - |
| 04 Mar 2024 | 91.50 | 92.50 | 91.00 | 91.00 | 91.00 | - |
| 01 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 29 Feb 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 28 Feb 2024 | 91.00 | 91.00 | 90.50 | 90.50 | 90.50 | - |
| 27 Feb 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 26 Feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 23 Feb 2024 | 88.50 | 90.50 | 88.50 | 90.50 | 90.50 | - |
| 22 Feb 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 21 Feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 20 Feb 2024 | 91.50 | 91.50 | 90.50 | 90.50 | 90.50 | - |
| 19 Feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 16 Feb 2024 | 90.50 | 91.50 | 90.50 | 91.50 | 91.50 | - |
| 15 Feb 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 15 Feb 2024 | 0.4 Dividend | |||||
| 14 Feb 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.60 | - |
| 13 Feb 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.60 | - |
| 12 Feb 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.10 | - |
| 09 Feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.60 | - |
| 08 Feb 2024 | 84.00 | 86.00 | 84.00 | 86.00 | 85.60 | - |
| 07 Feb 2024 | 85.50 | 85.50 | 84.50 | 84.50 | 84.11 | - |
| 06 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.61 | - |
| 05 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.61 | - |
| 02 Feb 2024 | 84.00 | 84.50 | 84.00 | 84.50 | 84.11 | - |
| 01 Feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.62 | - |
| 31 Jan 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.61 | - |
| 30 Jan 2024 | 85.00 | 85.00 | 84.50 | 84.50 | 84.11 | - |
| 29 Jan 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.61 | - |
| 26 Jan 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.12 | - |
| 25 Jan 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.11 | - |
| 24 Jan 2024 | 87.50 | 87.50 | 84.50 | 84.50 | 84.11 | - |
| 23 Jan 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.62 | - |
| 22 Jan 2024 | 81.00 | 82.00 | 81.00 | 82.00 | 81.62 | - |
| 19 Jan 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.62 | - |
| 18 Jan 2024 | 80.50 | 81.00 | 79.50 | 81.00 | 80.63 | - |
| 17 Jan 2024 | 77.50 | 79.00 | 77.50 | 79.00 | 78.64 | - |
| 16 Jan 2024 | 78.00 | 78.00 | 77.50 | 77.50 | 77.14 | - |
| 15 Jan 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.14 | - |
| 12 Jan 2024 | 78.00 | 78.50 | 78.00 | 78.50 | 78.14 | - |
| 11 Jan 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.14 | - |
| 10 Jan 2024 | 80.00 | 80.00 | 78.50 | 78.50 | 78.14 | - |
| 09 Jan 2024 | 81.00 | 81.00 | 79.50 | 80.50 | 80.13 | - |
| 08 Jan 2024 | 81.50 | 81.50 | 80.50 | 80.50 | 80.13 | - |
| 05 Jan 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.13 | - |
| 04 Jan 2024 | 85.00 | 85.00 | 82.50 | 82.50 | 82.12 | - |
| 03 Jan 2024 | 80.50 | 85.00 | 80.50 | 85.00 | 84.61 | - |
| 02 Jan 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 79.63 | - |
| 29 Dec 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.14 | - |
| 28 Dec 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 77.64 | - |
| 27 Dec 2023 | 77.00 | 77.50 | 76.50 | 77.50 | 77.14 | - |
| 22 Dec 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.15 | - |
| 21 Dec 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.14 | - |
| 20 Dec 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 79.13 | - |
| 19 Dec 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.14 | - |
| 18 Dec 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 77.64 | - |
| 15 Dec 2023 | 80.50 | 80.50 | 78.10 | 78.10 | 77.74 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.