HCC Historical Prices | HCC Insurance Holdings, Inc. Co Stock

STI

1.77%

HCC Insurance Holdings Inc. (HCC)

-NYSE

42.37 0.01(0.02%) 01:26 SGT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
4 May 2012	32.23	32.27	32.08	32.19	446,100	31.60
3 May 2012	32.55	32.61	32.06	32.31	586,700	31.72
2 May 2012	31.99	32.41	31.73	32.35	525,900	31.76
1 May 2012	31.97	32.69	31.97	32.13	585,900	31.54
30 Apr 2012	31.86	32.02	31.68	31.96	287,000	31.38
27 Apr 2012	31.93	31.96	31.54	31.87	303,800	31.29
26 Apr 2012	31.45	31.92	31.40	31.88	423,600	31.30
25 Apr 2012	31.52	31.64	31.38	31.58	285,300	31.00
24 Apr 2012	31.08	31.36	30.99	31.30	508,100	30.73
23 Apr 2012	31.11	31.13	30.77	31.06	582,100	30.49
20 Apr 2012	31.38	31.59	31.23	31.43	516,000	30.86
19 Apr 2012	31.13	31.57	31.13	31.30	571,900	30.73
18 Apr 2012	31.38	31.49	31.18	31.18	411,000	30.61
17 Apr 2012	31.35	31.64	31.28	31.52	357,000	30.95
16 Apr 2012	31.13	31.34	31.04	31.18	472,600	30.61
13 Apr 2012	31.32	31.33	30.94	30.94	502,700	30.38
12 Apr 2012	31.15	31.37	31.01	31.31	395,100	30.74
11 Apr 2012	31.26	31.26	30.91	31.16	475,200	30.59
10 Apr 2012	31.13	31.23	30.86	31.00	1,016,700	30.44
9 Apr 2012	30.99	31.27	30.79	31.22	763,900	30.65
5 Apr 2012	31.21	31.50	31.21	31.45	538,000	30.88
4 Apr 2012	31.26	31.57	31.20	31.37	452,100	30.80
3 Apr 2012	31.18	31.50	31.10	31.50	661,700	30.93
2 Apr 2012	31.18	31.43	31.09	31.15	588,700	30.58
30 Mar 2012	31.37	31.47	31.17	31.17	385,900	30.60
29 Mar 2012	31.11	31.31	30.98	31.19	532,800	30.62
Mar 29, 2012	0.155 Dividend
28 Mar 2012	31.30	31.71	31.30	31.42	533,600	30.70
27 Mar 2012	31.54	31.62	31.33	31.33	483,000	30.61
26 Mar 2012	31.23	31.53	31.15	31.51	458,800	30.78
23 Mar 2012	30.90	31.11	30.82	31.02	350,800	30.30
22 Mar 2012	30.84	31.10	30.83	30.95	636,600	30.24
21 Mar 2012	31.13	31.17	30.97	31.00	495,400	30.29
20 Mar 2012	30.97	31.23	30.97	31.02	738,100	30.30
19 Mar 2012	31.22	31.46	31.14	31.14	574,300	30.42
16 Mar 2012	31.30	31.35	31.16	31.19	1,583,700	30.47
15 Mar 2012	31.17	31.45	30.91	31.27	566,400	30.55
14 Mar 2012	31.48	31.52	31.13	31.16	435,600	30.44
13 Mar 2012	31.00	31.44	30.97	31.44	838,000	30.72
12 Mar 2012	30.95	31.04	30.79	30.90	569,200	30.19
9 Mar 2012	30.69	31.14	30.61	31.00	539,100	30.29
8 Mar 2012	30.67	30.97	30.54	30.60	676,500	29.89
7 Mar 2012	30.36	30.59	30.12	30.46	553,200	29.76
6 Mar 2012	30.52	30.66	30.28	30.30	529,500	29.60
5 Mar 2012	30.45	30.91	30.45	30.76	507,500	30.05
2 Mar 2012	30.73	30.81	30.45	30.60	434,900	29.89
1 Mar 2012	30.56	30.95	30.51	30.83	714,400	30.12
29 Feb 2012	30.41	30.76	30.20	30.54	701,800	29.84
28 Feb 2012	30.25	30.47	30.05	30.43	440,300	29.73
27 Feb 2012	30.02	30.52	29.69	30.31	566,700	29.61
24 Feb 2012	30.47	30.60	30.21	30.21	391,500	29.51
23 Feb 2012	30.00	30.51	29.98	30.51	550,500	29.81
22 Feb 2012	31.00	31.67	30.06	30.06	897,300	29.37
21 Feb 2012	29.73	30.09	29.73	30.09	677,800	29.40
17 Feb 2012	29.84	29.90	29.61	29.81	376,900	29.12
16 Feb 2012	29.42	29.84	29.41	29.80	302,800	29.11
15 Feb 2012	29.58	30.00	29.42	29.43	495,300	28.75
14 Feb 2012	29.39	29.48	29.18	29.37	221,400	28.69
13 Feb 2012	29.57	29.70	29.38	29.52	283,400	28.84
10 Feb 2012	29.20	29.35	29.05	29.31	242,600	28.63
9 Feb 2012	29.28	29.47	29.12	29.44	300,300	28.76
8 Feb 2012	29.26	29.46	29.16	29.28	210,900	28.60
7 Feb 2012	29.04	29.40	28.98	29.25	269,100	28.58
6 Feb 2012	29.52	29.56	28.96	29.04	294,700	28.37
3 Feb 2012	29.18	29.71	29.07	29.70	552,300	29.02
2 Feb 2012	28.81	29.17	28.79	28.88	495,300	28.21
1 Feb 2012	27.90	28.74	27.85	28.73	785,000	28.07
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On HCC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

HCC Insurance Holdings Inc. (HCC)