HCI Group, Inc. (LON:0J22)
London · Delayed Price · Currency is GBP · Price in USD 184.10
-0.46 (-0.25%)
At close: Aug 11, 2026
LON:0J22 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 184.85 | 189.50 | 181.45 | 184.10 | 184.10 | -0.25% | 15 |
| Aug 10, 2026 | 188.90 | 190.15 | 180.99 | 184.56 | 184.56 | -4.25% | 138 |
| Aug 7, 2026 | 191.66 | 198.98 | 190.01 | 192.76 | 192.76 | 9.11% | 41 |
| Aug 6, 2026 | 176.06 | 183.06 | 176.06 | 176.67 | 176.67 | -0.61% | 11 |
| Aug 5, 2026 | 175.86 | 184.72 | 175.86 | 177.76 | 177.76 | -1.44% | 3 |
| Aug 4, 2026 | 179.90 | 180.44 | 177.00 | 180.35 | 180.35 | 1.41% | 7 |
| Aug 3, 2026 | 180.99 | 180.99 | 174.48 | 177.84 | 177.84 | 1.69% | 12 |
| Jul 31, 2026 | 176.83 | 184.72 | 174.88 | 174.88 | 174.88 | -3.79% | - |
| Jul 30, 2026 | 183.20 | 183.20 | 176.08 | 181.77 | 181.77 | -0.45% | 2 |
| Jul 29, 2026 | 184.38 | 184.60 | 180.75 | 182.59 | 182.59 | 3.04% | 2 |
| Jul 28, 2026 | 172.92 | 182.70 | 172.92 | 177.20 | 177.20 | 0.06% | 1 |
| Jul 27, 2026 | 168.81 | 183.42 | 168.81 | 177.09 | 177.09 | -1.80% | 27 |
| Jul 24, 2026 | 172.10 | 183.23 | 172.10 | 180.34 | 180.34 | 5.14% | 2 |
| Jul 23, 2026 | 167.63 | 173.84 | 167.63 | 171.52 | 171.52 | -1.93% | 1 |
| Jul 22, 2026 | 181.46 | 181.46 | 174.90 | 174.90 | 174.90 | -1.79% | 9 |
| Jul 21, 2026 | 174.16 | 182.50 | 174.16 | 178.08 | 178.08 | -1.38% | 2 |
| Jul 20, 2026 | 173.66 | 184.72 | 173.66 | 180.58 | 180.58 | 1.32% | 65 |
| Jul 17, 2026 | 172.35 | 182.33 | 172.35 | 178.22 | 178.22 | -0.98% | - |
| Jul 16, 2026 | 172.61 | 182.62 | 172.61 | 179.99 | 179.99 | 2.78% | 1 |
| Jul 15, 2026 | 176.58 | 176.58 | 169.39 | 175.12 | 175.12 | -3.54% | 19 |
| Jul 14, 2026 | 179.30 | 188.54 | 179.30 | 181.54 | 181.54 | -0.19% | 34 |
| Jul 13, 2026 | 186.17 | 186.17 | 177.54 | 181.89 | 181.89 | -0.06% | 24 |
| Jul 10, 2026 | 184.50 | 184.50 | 181.69 | 182.00 | 182.00 | 1.29% | 3 |
| Jul 9, 2026 | 174.88 | 182.19 | 174.88 | 179.69 | 179.69 | -1.08% | 5 |
| Jul 8, 2026 | 185.21 | 185.21 | 181.66 | 181.66 | 181.66 | -0.15% | 3 |
| Jul 7, 2026 | 188.99 | 188.99 | 181.94 | 181.94 | 181.94 | 1.12% | 3 |
| Jul 6, 2026 | 183.42 | 186.72 | 175.19 | 179.92 | 179.92 | -2.81% | 13 |
| Jul 2, 2026 | 182.03 | 187.23 | 175.45 | 185.13 | 185.13 | 3.06% | 28 |
| Jul 1, 2026 | 184.18 | 184.18 | 175.92 | 179.63 | 179.63 | 1.13% | 27 |
| Jun 30, 2026 | 178.39 | 181.53 | 177.03 | 177.63 | 177.63 | -0.76% | 1 |
| Jun 29, 2026 | 184.18 | 184.18 | 176.00 | 178.99 | 178.99 | -0.16% | 33 |
| Jun 26, 2026 | 176.14 | 180.48 | 175.26 | 179.28 | 179.28 | 4.14% | 67 |
| Jun 25, 2026 | 174.65 | 175.57 | 172.15 | 172.15 | 172.15 | -2.43% | 41 |
| Jun 24, 2026 | 172.74 | 176.92 | 172.74 | 176.43 | 176.43 | 2.49% | 8 |
| Jun 23, 2026 | 170.00 | 173.29 | 168.52 | 172.14 | 172.14 | 2.72% | 11 |
| Jun 22, 2026 | 160.88 | 170.24 | 160.88 | 167.58 | 167.58 | 1.89% | 527 |
| Jun 18, 2026 | 168.20 | 168.20 | 162.32 | 164.47 | 164.47 | 0.86% | 11 |
| Jun 17, 2026 | 165.18 | 165.18 | 163.06 | 163.06 | 163.06 | -1.40% | 1 |
| Jun 16, 2026 | 158.99 | 165.92 | 158.99 | 165.38 | 165.38 | 2.16% | 4 |
| Jun 15, 2026 | 160.20 | 163.80 | 154.50 | 161.88 | 161.88 | -0.72% | 2 |
| Jun 12, 2026 | 168.20 | 168.20 | 160.10 | 163.06 | 163.06 | -1.60% | 7 |
| Jun 11, 2026 | 167.07 | 167.07 | 163.14 | 165.71 | 165.71 | 0.52% | 1 |
| Jun 10, 2026 | 161.05 | 164.85 | 159.02 | 164.85 | 164.85 | 4.67% | 1 |
| Jun 9, 2026 | 153.03 | 157.49 | 152.01 | 157.49 | 157.49 | -0.19% | 14 |
| Jun 8, 2026 | 157.80 | 160.60 | 155.62 | 157.79 | 157.79 | 1.02% | 3 |
| Jun 5, 2026 | 148.05 | 158.47 | 148.05 | 156.20 | 156.20 | 2.63% | 3 |
| Jun 4, 2026 | 148.10 | 154.68 | 148.10 | 152.20 | 152.20 | 3.43% | 34 |
| Jun 3, 2026 | 152.34 | 157.58 | 147.15 | 147.15 | 147.15 | -2.53% | 10 |
| Jun 2, 2026 | 153.38 | 159.05 | 150.97 | 150.97 | 150.97 | -2.27% | 2 |
| Jun 1, 2026 | 157.74 | 157.74 | 154.00 | 154.47 | 154.47 | -0.51% | 50 |