HCI Group, Inc. (FRA:0H5)
Germany · Delayed Price · Currency is EUR 154.00
0.00 (0.00%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:0H5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 2.67% | - |
| Jul 16, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -3.85% | - |
| Jul 15, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.89% | - |
| Jul 14, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Jul 13, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1.92% | - |
| Jul 10, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | - |
| Jul 9, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.64% | - |
| Jul 8, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.64% | - |
| Jul 7, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.63% | - |
| Jul 6, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Jul 3, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Jul 2, 2026 | 155.00 | 158.00 | 155.00 | 158.00 | 158.00 | 3.95% | 14 |
| Jul 1, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.94% | - |
| Jun 30, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.64% | - |
| Jun 29, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 3.31% | - |
| Jun 26, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | - |
| Jun 25, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 1.33% | - |
| Jun 24, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 3.45% | - |
| Jun 23, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2.84% | - |
| Jun 22, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.70% | - |
| Jun 19, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.71% | - |
| Jun 18, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0.71% | - |
| Jun 17, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.72% | - |
| Jun 16, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1.46% | - |
| Jun 15, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -1.44% | - |
| Jun 12, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.72% | - |
| Jun 11, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2.22% | - |
| Jun 10, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 2.27% | - |
| Jun 9, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -2.22% | - |
| Jun 8, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 5.47% | - |
| Jun 5, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.79% | - |
| Jun 4, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -1.55% | - |
| Jun 3, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78% | - |
| Jun 2, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -2.29% | - |
| Jun 1, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| May 29, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -1.50% | - |
| May 28, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.75% | - |
| May 27, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| May 26, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| May 25, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.74% | - |
| May 22, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| May 21, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.50% | - |
| May 20, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -1.48% | - |
| May 19, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.50% | - |
| May 18, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| May 15, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 2.58% | 12 |
| May 14, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.66 | 0.78% | - |
| May 13, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.66 | 3.20% | - |
| May 12, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.67 | -2.34% | - |
| May 11, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.66 | -0.78% | - |