HCI Group, Inc. (LON:0J22)
London · Delayed Price · Currency is GBP · Price in USD 163.20
+0.17 (0.10%)
At close: Feb 11, 2026
HCI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 157.76 | 163.20 | 157.76 | 163.20 | 163.20 | 0.10% | 21 |
| Feb 10, 2026 | 167.66 | 167.66 | 160.01 | 163.03 | 163.03 | -1.49% | 1 |
| Feb 9, 2026 | 163.00 | 165.49 | 162.85 | 165.49 | 165.49 | -0.41% | 1 |
| Feb 6, 2026 | 168.23 | 168.23 | 160.82 | 166.17 | 166.17 | 3.33% | - |
| Feb 5, 2026 | 160.00 | 161.53 | 160.00 | 160.82 | 160.82 | 2.94% | 13 |
| Feb 4, 2026 | 162.00 | 162.94 | 156.23 | 156.23 | 156.23 | -0.59% | 2 |
| Feb 3, 2026 | 152.57 | 162.00 | 152.57 | 157.15 | 157.15 | -1.10% | 9 |
| Feb 2, 2026 | 154.54 | 165.49 | 154.54 | 158.90 | 158.90 | -0.55% | 4 |
| Jan 30, 2026 | 156.30 | 160.34 | 156.30 | 159.78 | 159.78 | 1.40% | 6 |
| Jan 29, 2026 | 156.00 | 161.55 | 153.13 | 157.57 | 157.57 | 0.61% | 14 |
| Jan 28, 2026 | 156.10 | 156.62 | 150.68 | 156.62 | 156.62 | 1.25% | 11 |
| Jan 27, 2026 | 157.92 | 157.92 | 154.11 | 154.69 | 154.69 | -2.22% | 56 |
| Jan 26, 2026 | 161.00 | 161.00 | 156.12 | 158.20 | 158.20 | -0.20% | 138 |
| Jan 23, 2026 | 161.60 | 163.84 | 155.00 | 158.51 | 158.51 | -3.71% | 180 |
| Jan 22, 2026 | 167.94 | 173.50 | 163.28 | 164.61 | 164.61 | -2.65% | 214 |
| Jan 21, 2026 | 173.80 | 178.38 | 169.05 | 169.09 | 169.09 | -6.26% | 11 |
| Jan 20, 2026 | 175.95 | 180.38 | 175.95 | 180.38 | 180.38 | 2.66% | 8 |
| Jan 16, 2026 | 179.48 | 179.48 | 173.89 | 175.70 | 175.70 | -1.86% | 8 |
| Jan 15, 2026 | 178.49 | 179.02 | 178.49 | 179.02 | 179.02 | 0.99% | 5 |
| Jan 14, 2026 | 180.04 | 180.04 | 177.27 | 177.27 | 177.27 | -1.55% | 4 |
| Jan 13, 2026 | 179.54 | 182.44 | 179.54 | 180.06 | 180.06 | 0.73% | 32 |
| Jan 12, 2026 | 176.19 | 179.23 | 175.31 | 178.75 | 178.75 | 3.27% | 250 |
| Jan 9, 2026 | 174.13 | 175.88 | 173.09 | 173.09 | 173.09 | -0.92% | 3 |
| Jan 8, 2026 | 173.98 | 176.64 | 173.98 | 174.70 | 174.70 | -1.65% | 28 |
| Jan 7, 2026 | 177.63 | 178.00 | 172.00 | 177.63 | 177.63 | 2.97% | 4 |
| Jan 6, 2026 | 179.00 | 180.04 | 172.50 | 172.50 | 172.50 | -7.26% | 81 |
| Jan 5, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 1.54% | 1 |
| Jan 2, 2026 | 186.87 | 188.97 | 182.42 | 183.19 | 183.19 | -4.61% | 5 |
| Dec 31, 2025 | 192.78 | 192.78 | 192.04 | 192.04 | 192.04 | -0.08% | 4 |
| Dec 30, 2025 | 192.19 | 192.19 | 192.19 | 192.19 | 192.19 | -0.60% | 1 |
| Dec 29, 2025 | 193.35 | 193.35 | 193.35 | 193.35 | 193.35 | 0.01% | 1 |
| Dec 24, 2025 | 193.33 | 193.33 | 193.33 | 193.33 | 193.33 | -0.95% | 1 |
| Dec 23, 2025 | 195.19 | 195.19 | 195.19 | 195.19 | 195.19 | 0.61% | 1 |
| Dec 22, 2025 | 189.10 | 195.42 | 189.10 | 194.01 | 194.01 | 3.68% | 1 |
| Dec 17, 2025 | 178.13 | 187.12 | 178.13 | 187.12 | 187.12 | 1.24% | 32 |
| Dec 16, 2025 | 185.00 | 185.59 | 184.83 | 184.83 | 184.83 | -1.24% | 30 |
| Dec 15, 2025 | 188.20 | 188.50 | 187.14 | 187.14 | 187.14 | 3.96% | 5 |
| Dec 11, 2025 | 180.02 | 180.02 | 180.02 | 180.02 | 180.02 | 3.35% | - |
| Dec 9, 2025 | 172.65 | 174.19 | 172.41 | 174.19 | 174.19 | 1.14% | 3 |
| Dec 8, 2025 | 169.55 | 176.72 | 168.99 | 172.23 | 172.23 | 0.45% | 59 |
| Dec 5, 2025 | 171.45 | 171.45 | 171.45 | 171.45 | 171.45 | -5.22% | 3 |
| Dec 4, 2025 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | 0.98% | 3 |
| Dec 3, 2025 | 178.48 | 179.15 | 178.48 | 179.15 | 179.15 | 2.18% | 2 |
| Dec 1, 2025 | 182.54 | 182.54 | 175.19 | 175.33 | 175.33 | -0.94% | 4 |
| Nov 28, 2025 | 176.50 | 178.89 | 176.50 | 177.00 | 177.00 | 0.42% | 28 |
| Nov 25, 2025 | 183.42 | 183.42 | 176.25 | 176.26 | 176.26 | 0.56% | 47 |
| Nov 24, 2025 | 173.99 | 175.28 | 173.99 | 175.28 | 175.28 | 3.57% | 56 |
| Nov 21, 2025 | 169.24 | 169.24 | 167.90 | 169.24 | 169.24 | 0.24% | 2 |
| Nov 20, 2025 | 174.57 | 176.14 | 168.84 | 168.84 | 168.45 | -5.61% | 16 |
| Nov 19, 2025 | 178.87 | 178.87 | 178.87 | 178.87 | 178.46 | 3.35% | - |