| HCC INSURANCE HOLDINGS Add to My Watchlist | (NYSE: HCC) |
| HCC INSURANCE | 26.71 | +0.28 (+1.06%) | 613,224 |
| Historical Data for HCC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 26.62 | 26.77 | 26.35 | 613,224 | 26.71 | +0.28 +1.06% |
| 02/08/10 | 26.79 | 26.79 | 26.42 | 340,113 | 26.43 | -0.37 -1.38% |
| 02/05/10 | 26.75 | 26.88 | 26.29 | 570,172 | 26.80 | -0.02 -0.07% |
| 02/04/10 | 26.89 | 27.17 | 26.76 | 828,517 | 26.82 | -0.21 -0.78% |
| 02/03/10 | 27.26 | 27.32 | 26.99 | 295,482 | 27.03 | -0.39 -1.42% |
| 02/02/10 | 27.20 | 27.42 | 27.05 | 450,805 | 27.42 | +0.34 +1.26% |
| 02/01/10 | 27.22 | 27.29 | 26.99 | 659,367 | 27.08 | -0.02 -0.07% |
| 01/29/10 | 27.13 | 27.30 | 26.97 | 659,887 | 27.10 | +0.10 +0.37% |
| 01/28/10 | 27.32 | 27.32 | 26.96 | 571,660 | 27.00 | -0.21 -0.77% |
| 01/27/10 | 26.84 | 27.25 | 26.82 | 626,202 | 27.21 | +0.25 +0.93% |
| 01/26/10 | 27.17 | 27.46 | 26.93 | 529,866 | 26.96 | -0.20 -0.74% |
| 01/25/10 | 27.51 | 27.55 | 27.10 | 517,227 | 27.16 | -0.09 -0.33% |
| 01/22/10 | 28.01 | 28.08 | 27.09 | 598,903 | 27.25 | -0.72 -2.57% |
| 01/21/10 | 27.91 | 28.10 | 27.76 | 725,576 | 27.97 | +0.02 +0.07% |
| 01/20/10 | 27.88 | 28.01 | 27.63 | 410,421 | 27.95 | -0.05 -0.18% |
| 01/19/10 | 27.62 | 28.08 | 27.51 | 415,458 | 28.00 | +0.39 +1.41% |
| 01/18/10 | 27.61 | 27.61 | 27.61 | 0 | 27.61 | 0.00 0.00% |
| 01/15/10 | 27.69 | 27.86 | 27.50 | 735,708 | 27.61 | -0.13 -0.47% |
| 01/14/10 | 27.82 | 27.82 | 27.45 | 436,839 | 27.74 | -0.07 -0.25% |
| 01/13/10 | 27.84 | 27.98 | 27.64 | 433,437 | 27.81 | +0.07 +0.25% |
| 01/12/10 | 27.74 | 28.17 | 27.67 | 547,582 | 27.74 | -0.08 -0.29% |
| 01/11/10 | 27.83 | 27.97 | 27.72 | 441,403 | 27.82 | +0.03 +0.11% |
| 01/08/10 | 28.04 | 28.10 | 27.65 | 634,889 | 27.79 | -0.26 -0.93% |
| 01/07/10 | 27.85 | 28.05 | 27.53 | 593,742 | 28.05 | +0.18 +0.65% |
| 01/06/10 | 28.10 | 28.20 | 27.64 | 824,312 | 27.87 | -0.30 -1.06% |
| 01/05/10 | 28.09 | 28.25 | 27.82 | 756,527 | 28.17 | -0.02 -0.07% |
| 01/04/10 | 28.17 | 28.24 | 27.92 | 785,196 | 28.19 | +0.22 +0.79% |
| 01/01/10 | 27.97 | 27.97 | 27.97 | 0 | 27.97 | 0.00 0.00% |
| 12/31/09 | 28.42 | 28.54 | 27.97 | 551,891 | 27.97 | -0.42 -1.48% |
| 12/30/09 | 28.31 | 28.49 | 28.20 | 452,122 | 28.39 | -0.10 -0.35% |
| 12/29/09 | 28.45 | 28.51 | 28.25 | 794,899 | 28.49 | +0.14 +0.49% |
| 12/28/09 | 28.91 | 28.98 | 28.19 | 915,705 | 28.35 | -0.51 -1.77% |
| 12/25/09 | 28.50 | 28.86 | 28.32 | 431,045 | 28.86 | 0.00 0.00% |
| 12/24/09 | 28.50 | 28.86 | 28.32 | 431,045 | 28.86 | +0.44 +1.55% |
| 12/23/09 | 28.39 | 28.50 | 28.14 | 810,898 | 28.42 | +0.02 +0.07% |
| 12/22/09 | 27.73 | 28.40 | 27.56 | 1,055,086 | 28.40 | +0.68 +2.45% |
| 12/21/09 | 27.42 | 27.72 | 27.28 | 839,658 | 27.72 | +0.40 +1.46% |
| 12/18/09 | 27.34 | 27.34 | 27.03 | 1,533,571 | 27.32 | +0.22 +0.81% |
| 12/17/09 | 27.00 | 27.13 | 26.85 | 960,322 | 27.10 | +0.11 +0.41% |
| 12/16/09 | 27.00 | 27.13 | 26.85 | 1,228,382 | 26.99 | +0.09 +0.33% |
| 12/15/09 | 26.88 | 27.02 | 26.65 | 1,664,617 | 26.90 | -0.08 -0.30% |
| 12/14/09 | 26.96 | 26.99 | 26.81 | 1,173,210 | 26.98 | +0.01 +0.04% |
| 12/11/09 | 26.68 | 27.00 | 26.59 | 637,405 | 26.97 | +0.45 +1.70% |
| 12/10/09 | 26.40 | 26.52 | 26.23 | 736,904 | 26.52 | +0.21 +0.80% |
| 12/09/09 | 26.22 | 26.37 | 26.12 | 538,144 | 26.31 | -0.01 -0.04% |
| 12/08/09 | 25.58 | 26.32 | 25.58 | 849,813 | 26.32 | +0.23 +0.88% |
| 12/07/09 | 26.03 | 26.27 | 25.99 | 475,200 | 26.09 | -0.05 -0.19% |
| 12/04/09 | 26.12 | 26.29 | 25.73 | 558,186 | 26.14 | +0.25 +0.97% |
| 12/03/09 | 26.39 | 26.50 | 25.84 | 453,328 | 25.89 | -0.45 -1.71% |
| 12/02/09 | 26.39 | 26.42 | 26.09 | 733,543 | 26.34 | +0.01 +0.04% |
| \/ Download Data To Spreadsheet | ||||||
