HCI Group, Inc. (FRA:0H5)
Germany · Delayed Price · Currency is EUR 162.00
-1.00 (-0.61%)
At close: Sep 18, 2026
FRA:0H5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.61% | - |
| Sep 17, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.88% | - |
| Sep 16, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Sep 15, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.63% | - |
| Sep 14, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Sep 11, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.63% | - |
| Sep 10, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Sep 9, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.25% | - |
| Sep 8, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Sep 7, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.23% | - |
| Sep 4, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1.25% | - |
| Sep 3, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.62% | - |
| Sep 2, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1.90% | - |
| Sep 1, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.63% | - |
| Aug 31, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Aug 28, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Aug 27, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.63% | - |
| Aug 26, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Aug 25, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.94% | - |
| Aug 24, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | - |
| Aug 21, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.43% | - |
| Aug 20, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 154.66 | -1.90% | - |
| Aug 19, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 157.65 | 1.28% | - |
| Aug 18, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 155.66 | -1.27% | - |
| Aug 17, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 157.65 | -1.25% | - |
| Aug 14, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 159.65 | 1.27% | - |
| Aug 13, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 157.65 | - | - |
| Aug 12, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 157.65 | -0.63% | - |
| Aug 11, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 158.65 | -1.85% | - |
| Aug 10, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 161.64 | 4.52% | - |
| Aug 7, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 154.66 | 1.31% | - |
| Aug 6, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.66 | -2.55% | - |
| Aug 5, 2026 | 153.00 | 157.00 | 153.00 | 157.00 | 156.65 | 1.95% | 100 |
| Aug 4, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.66 | 2.67% | - |
| Aug 3, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.67 | -4.46% | - |
| Jul 31, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 156.65 | -1.26% | - |
| Jul 30, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 158.65 | 1.92% | - |
| Jul 29, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 155.66 | 1.96% | - |
| Jul 28, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.66 | -1.29% | - |
| Jul 27, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 154.66 | 1.97% | - |
| Jul 24, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 151.66 | - | - |
| Jul 23, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 151.66 | -1.94% | - |
| Jul 22, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 154.66 | -0.64% | - |
| Jul 21, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 155.66 | -0.64% | - |
| Jul 20, 2026 | 154.00 | 157.00 | 154.00 | 157.00 | 156.65 | 1.95% | 15 |
| Jul 17, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.66 | 2.67% | - |
| Jul 16, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.67 | -3.85% | - |
| Jul 15, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 155.66 | -1.89% | - |
| Jul 14, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 158.65 | - | - |
| Jul 13, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 158.65 | 1.92% | - |