HCI Group, Inc. HCI
NYSE · United States · Finance
$173.82-2.67 (-1.51%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $173.82 | -1.51% | $177.70 | $177.70 | $173.09 | 173.10K |
| 2026-09-29 | $176.49 | +0.68% | $176.50 | $176.67 | $173.42 | 110.70K |
| 2026-09-28 | $175.29 | +0.20% | $174.73 | $177.00 | $173.38 | 163.60K |
| 2026-09-25 | $174.94 | -1.10% | $177.74 | $177.74 | $173.61 | 238.10K |
| 2026-09-24 | $176.89 | +0.44% | $176.71 | $178.20 | $176.34 | 96.00K |
| 2026-09-23 | $176.12 | -2.28% | $180.52 | $180.52 | $174.37 | 171.10K |
| 2026-09-22 | $180.22 | -2.16% | $184.39 | $184.69 | $180.08 | 139.50K |
| 2026-09-21 | $184.19 | -1.85% | $187.20 | $187.90 | $183.48 | 137.80K |
| 2026-09-18 | $187.67 | -0.06% | $187.39 | $187.97 | $184.90 | 356.10K |
| 2026-09-17 | $187.79 | -0.14% | $188.65 | $189.31 | $185.09 | 217.80K |
| 2026-09-16 | $188.06 | +0.99% | $186.12 | $188.63 | $184.55 | 172.80K |
| 2026-09-15 | $186.22 | -0.16% | $185.82 | $187.19 | $184.04 | 292.00K |
| 2026-09-14 | $186.52 | +0.43% | $187.81 | $189.02 | $185.96 | 161.70K |
| 2026-09-11 | $185.73 | -0.46% | $188.80 | $188.80 | $182.83 | 150.70K |
| 2026-09-10 | $186.59 | +0.48% | $190.11 | $190.54 | $185.74 | 84.80K |
| 2026-09-09 | $185.70 | -0.21% | $185.19 | $186.57 | $183.58 | 117.20K |
| 2026-09-08 | $186.09 | -0.83% | $185.21 | $188.84 | $184.04 | 146.90K |
| 2026-09-04 | $187.64 | -1.20% | $187.82 | $189.77 | $186.08 | 143.90K |
| 2026-09-03 | $189.92 | +1.36% | $189.18 | $193.28 | $189.18 | 186.90K |
| 2026-09-02 | $187.37 | -0.26% | $189.38 | $191.27 | $186.90 | 121.10K |
| 2026-09-01 | $187.86 | +1.15% | $186.19 | $189.33 | $186.19 | 137.50K |
| 2026-08-31 | $185.73 | -0.30% | $186.61 | $186.80 | $184.69 | 73.60K |
| 2026-08-28 | $186.29 | -0.32% | $187.73 | $190.33 | $186.19 | 85.40K |
| 2026-08-27 | $186.88 | -0.11% | $184.93 | $187.59 | $183.56 | 100.30K |
| 2026-08-26 | $187.08 | +0.75% | $185.41 | $189.09 | $185.41 | 139.40K |
| 2026-08-25 | $185.69 | +0.21% | $185.95 | $187.55 | $183.02 | 165.50K |
| 2026-08-24 | $185.31 | +1.53% | $183.65 | $187.75 | $183.65 | 155.20K |
| 2026-08-21 | $182.52 | +0.27% | $182.77 | $184.70 | $181.50 | 191.00K |
| 2026-08-20 | $182.03 | -0.56% | $181.31 | $184.34 | $179.41 | 84.90K |
| 2026-08-19 | $183.05 | -1.07% | $185.42 | $187.85 | $182.92 | 192.20K |
| 2026-08-18 | $185.03 | +1.30% | $184.50 | $186.70 | $183.54 | 180.00K |
| 2026-08-17 | $182.65 | -0.92% | $184.00 | $184.82 | $181.80 | 85.90K |
| 2026-08-14 | $184.35 | -1.07% | $186.59 | $187.99 | $183.92 | 125.30K |
| 2026-08-13 | $186.34 | +1.49% | $185.98 | $187.80 | $184.36 | 132.10K |
| 2026-08-12 | $183.60 | -0.42% | $184.37 | $187.55 | $182.59 | 147.10K |
| 2026-08-11 | $184.37 | -0.26% | $184.85 | $186.65 | $182.20 | 294.80K |
| 2026-08-10 | $184.85 | -2.04% | $186.55 | $187.58 | $183.20 | 146.40K |
| 2026-08-07 | $188.69 | +4.31% | $188.99 | $198.98 | $185.00 | 277.20K |
| 2026-08-06 | $180.89 | +1.36% | $180.21 | $180.98 | $176.88 | 132.30K |
| 2026-08-05 | $178.47 | -0.17% | $180.46 | $181.07 | $177.58 | 86.00K |
| 2026-08-04 | $178.77 | -0.28% | $177.77 | $180.59 | $175.56 | 146.70K |
| 2026-08-03 | $179.28 | +2.44% | $175.32 | $179.70 | $175.32 | 281.50K |
| 2026-07-31 | $175.01 | -3.85% | $180.17 | $181.69 | $174.69 | 224.90K |
| 2026-07-30 | $182.02 | -0.75% | $183.25 | $183.25 | $178.94 | 117.70K |
| 2026-07-29 | $183.40 | +2.30% | $177.54 | $183.51 | $177.54 | 167.80K |
| 2026-07-28 | $179.27 | +1.89% | $177.78 | $180.70 | $175.78 | 173.20K |
| 2026-07-27 | $175.94 | -1.62% | $179.01 | $181.02 | $175.80 | 191.20K |
| 2026-07-24 | $178.83 | +2.22% | $177.00 | $180.21 | $176.00 | 122.80K |
| 2026-07-23 | $174.95 | -0.38% | $174.27 | $175.98 | $172.40 | 159.50K |
| 2026-07-22 | $175.61 | -1.87% | $178.42 | $178.42 | $174.19 | 164.30K |
| 2026-07-21 | $178.96 | -0.43% | $179.53 | $181.21 | $177.62 | 107.70K |
| 2026-07-20 | $179.74 | +0.99% | $177.89 | $181.46 | $177.89 | 127.70K |
| 2026-07-17 | $177.97 | -0.20% | $178.25 | $184.72 | $177.23 | 142.20K |
| 2026-07-16 | $178.32 | +2.37% | $174.70 | $180.71 | $174.70 | 143.80K |
| 2026-07-15 | $174.20 | -3.19% | $178.80 | $178.80 | $171.63 | 199.10K |
| 2026-07-14 | $179.94 | -1.65% | $182.72 | $184.37 | $179.88 | 175.80K |
| 2026-07-13 | $182.95 | +0.19% | $184.18 | $186.17 | $180.08 | 175.00K |
| 2026-07-10 | $182.60 | +1.01% | $180.42 | $182.78 | $180.42 | 99.40K |
| 2026-07-09 | $180.78 | +0.84% | $181.75 | $182.91 | $177.81 | 190.30K |
| 2026-07-08 | $179.28 | -0.63% | $179.67 | $181.95 | $178.28 | 216.90K |
| 2026-07-07 | $180.41 | -0.72% | $183.33 | $185.59 | $179.84 | 120.90K |
| 2026-07-06 | $181.72 | -0.50% | $182.00 | $182.50 | $180.70 | 177.10K |
| 2026-07-02 | $182.64 | +2.24% | $180.43 | $185.58 | $179.83 | 183.10K |
| 2026-07-01 | $178.64 | +1.93% | $175.84 | $180.93 | $175.50 | 167.90K |
| 2026-06-30 | $175.25 | -1.77% | $177.80 | $179.52 | $175.19 | 168.00K |
| 2026-06-29 | $178.41 | -1.14% | $180.37 | $181.42 | $176.00 | 207.00K |
| 2026-06-26 | $180.46 | +4.21% | $174.68 | $180.72 | $174.68 | 659.60K |
| 2026-06-25 | $173.17 | -1.03% | $174.27 | $175.68 | $171.60 | 153.10K |
| 2026-06-24 | $174.97 | +1.29% | $173.71 | $178.00 | $172.64 | 180.60K |
| 2026-06-23 | $172.74 | +3.18% | $169.11 | $173.71 | $168.51 | 185.70K |
| 2026-06-22 | $167.42 | +2.32% | $164.66 | $170.24 | $164.66 | 152.10K |
| 2026-06-18 | $163.63 | -0.55% | $165.28 | $166.32 | $162.35 | 280.00K |
| 2026-06-17 | $164.54 | +0.18% | $163.14 | $167.59 | $163.14 | 160.70K |
| 2026-06-16 | $164.24 | +0.66% | $164.96 | $165.43 | $161.35 | 146.60K |
| 2026-06-15 | $163.17 | +1.70% | $159.64 | $163.67 | $157.35 | 193.00K |
| 2026-06-12 | $160.45 | -1.03% | $162.23 | $163.60 | $159.47 | 168.50K |
| 2026-06-11 | $162.12 | +0.55% | $161.63 | $165.21 | $160.85 | 156.20K |
| 2026-06-10 | $161.23 | +2.29% | $159.05 | $163.04 | $157.32 | 112.70K |
| 2026-06-09 | $157.62 | +2.44% | $154.53 | $157.94 | $154.53 | 121.20K |
| 2026-06-08 | $153.87 | -1.98% | $157.13 | $157.80 | $153.67 | 160.40K |
| 2026-06-05 | $156.98 | +4.49% | $152.36 | $158.44 | $152.00 | 163.80K |
| 2026-06-04 | $150.23 | +0.27% | $151.97 | $154.93 | $149.44 | 270.20K |
| 2026-06-03 | $149.82 | -1.54% | $151.35 | $151.99 | $147.06 | 190.40K |
| 2026-06-02 | $152.16 | +0.64% | $150.77 | $153.98 | $150.05 | 132.40K |
| 2026-06-01 | $151.19 | -1.87% | $153.71 | $155.59 | $148.60 | 150.00K |
| 2026-05-29 | $154.07 | -0.30% | $154.10 | $156.32 | $153.30 | 183.00K |
| 2026-05-28 | $154.54 | -0.75% | $154.83 | $156.48 | $154.02 | 117.10K |
| 2026-05-27 | $155.70 | -1.11% | $157.70 | $159.91 | $154.41 | 127.30K |
| 2026-05-26 | $157.44 | -0.22% | $157.78 | $160.00 | $154.85 | 217.30K |
| 2026-05-22 | $157.79 | -0.43% | $158.32 | $160.00 | $155.86 | 160.30K |