HCI Group, Inc. (LON:0J22)
London · Delayed Price · Currency is GBP · Price in USD 160.37
-1.31 (-0.81%)
At close: Mar 12, 2026
HCI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 165.99 | 165.99 | 160.37 | 160.37 | 160.37 | -0.81% | 1 |
| Mar 11, 2026 | 161.09 | 170.39 | 161.08 | 161.68 | 161.68 | -1.56% | 1 |
| Mar 10, 2026 | 172.43 | 172.43 | 163.88 | 164.24 | 164.24 | 1.32% | 79 |
| Mar 9, 2026 | 167.78 | 172.12 | 162.10 | 162.10 | 162.10 | -3.04% | 17 |
| Mar 6, 2026 | 168.24 | 169.01 | 167.18 | 167.18 | 167.18 | -2.84% | 16 |
| Mar 5, 2026 | 167.72 | 175.31 | 166.37 | 172.05 | 172.05 | -2.05% | 1,483 |
| Mar 4, 2026 | 179.97 | 179.97 | 175.65 | 175.65 | 175.65 | 0.16% | - |
| Mar 3, 2026 | 173.50 | 178.93 | 173.14 | 175.37 | 175.37 | 0.41% | 211 |
| Mar 2, 2026 | 172.39 | 179.27 | 168.09 | 174.66 | 174.66 | 0.03% | 401 |
| Feb 27, 2026 | 174.84 | 174.84 | 167.05 | 174.60 | 174.60 | 2.40% | 8 |
| Feb 26, 2026 | 178.75 | 178.75 | 168.44 | 170.50 | 170.50 | 4.45% | 72 |
| Feb 25, 2026 | 163.68 | 164.16 | 157.00 | 163.24 | 163.24 | 5.93% | 4 |
| Feb 24, 2026 | 158.00 | 160.33 | 150.63 | 154.10 | 154.10 | -1.08% | 1 |
| Feb 23, 2026 | 160.10 | 161.97 | 152.15 | 155.78 | 155.78 | -0.36% | 17 |
| Feb 20, 2026 | 153.60 | 159.54 | 152.21 | 156.34 | 156.34 | -0.83% | 3 |
| Feb 19, 2026 | 164.17 | 164.17 | 157.65 | 157.65 | 157.25 | -1.59% | - |
| Feb 18, 2026 | 164.00 | 164.05 | 156.00 | 160.20 | 159.79 | 1.72% | 3 |
| Feb 17, 2026 | 159.13 | 164.63 | 157.49 | 157.49 | 157.09 | -1.56% | 2 |
| Feb 13, 2026 | 161.00 | 161.05 | 158.17 | 159.99 | 159.58 | -0.40% | 27 |
| Feb 12, 2026 | 167.97 | 167.97 | 158.97 | 160.64 | 160.23 | -1.57% | 10 |
| Feb 11, 2026 | 157.76 | 163.20 | 157.76 | 163.20 | 162.79 | 0.10% | 21 |
| Feb 10, 2026 | 167.66 | 167.66 | 160.01 | 163.03 | 162.62 | -1.49% | 1 |
| Feb 9, 2026 | 163.00 | 165.49 | 162.85 | 165.49 | 165.07 | -0.41% | 1 |
| Feb 6, 2026 | 168.23 | 168.23 | 160.82 | 166.17 | 165.75 | 3.33% | - |
| Feb 5, 2026 | 160.00 | 161.53 | 160.00 | 160.82 | 160.41 | 2.94% | 13 |
| Feb 4, 2026 | 162.00 | 162.94 | 156.23 | 156.23 | 155.83 | -0.59% | 2 |
| Feb 3, 2026 | 152.57 | 162.00 | 152.57 | 157.15 | 156.75 | -1.10% | 9 |
| Feb 2, 2026 | 154.54 | 165.49 | 154.54 | 158.90 | 158.50 | -0.55% | 4 |
| Jan 30, 2026 | 156.30 | 160.34 | 156.30 | 159.78 | 159.37 | 1.40% | 6 |
| Jan 29, 2026 | 156.00 | 161.55 | 153.13 | 157.57 | 157.17 | 0.61% | 14 |
| Jan 28, 2026 | 156.10 | 156.62 | 150.68 | 156.62 | 156.22 | 1.25% | 11 |
| Jan 27, 2026 | 157.92 | 157.92 | 154.11 | 154.69 | 154.30 | -2.22% | 56 |
| Jan 26, 2026 | 161.00 | 161.00 | 156.12 | 158.20 | 157.80 | -0.20% | 138 |
| Jan 23, 2026 | 161.60 | 163.84 | 155.00 | 158.51 | 158.11 | -3.71% | 180 |
| Jan 22, 2026 | 167.94 | 173.50 | 163.28 | 164.61 | 164.19 | -2.65% | 214 |
| Jan 21, 2026 | 173.80 | 178.38 | 169.05 | 169.09 | 168.66 | -6.26% | 11 |
| Jan 20, 2026 | 175.95 | 180.38 | 175.95 | 180.38 | 179.92 | 2.66% | 8 |
| Jan 16, 2026 | 179.48 | 179.48 | 173.89 | 175.70 | 175.25 | -1.86% | 8 |
| Jan 15, 2026 | 178.49 | 179.02 | 178.49 | 179.02 | 178.57 | 0.99% | 5 |
| Jan 14, 2026 | 180.04 | 180.04 | 177.27 | 177.27 | 176.82 | -1.55% | 4 |
| Jan 13, 2026 | 179.54 | 182.44 | 179.54 | 180.06 | 179.60 | 0.73% | 32 |
| Jan 12, 2026 | 176.19 | 179.23 | 175.31 | 178.75 | 178.30 | 3.27% | 250 |
| Jan 9, 2026 | 174.13 | 175.88 | 173.09 | 173.09 | 172.65 | -0.92% | 3 |
| Jan 8, 2026 | 173.98 | 176.64 | 173.98 | 174.70 | 174.26 | -1.65% | 28 |
| Jan 7, 2026 | 177.63 | 178.00 | 172.00 | 177.63 | 177.18 | 2.97% | 4 |
| Jan 6, 2026 | 179.00 | 180.04 | 172.50 | 172.50 | 172.06 | -7.26% | 81 |
| Jan 5, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 185.53 | 1.54% | 1 |
| Jan 2, 2026 | 186.87 | 188.97 | 182.42 | 183.19 | 182.72 | -4.61% | 5 |
| Dec 31, 2025 | 192.78 | 192.78 | 192.04 | 192.04 | 191.55 | -0.08% | 4 |
| Dec 30, 2025 | 192.19 | 192.19 | 192.19 | 192.19 | 191.70 | -0.60% | 1 |