HCI Group, Inc. (LON:0J22)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 193.32
+4.72 (2.50%)
At close: Nov 10, 2026
LON:0J22 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 193.32 | 193.32 | 193.32 | 193.32 | 193.32 | 2.50% | - |
| Nov 9, 2026 | 185.00 | 194.69 | 185.00 | 188.60 | 188.60 | 1.23% | 1 |
| Nov 6, 2026 | 195.33 | 195.33 | 183.02 | 186.31 | 186.31 | -1.57% | 7 |
| Nov 5, 2026 | 208.80 | 208.80 | 189.29 | 189.29 | 189.29 | -5.53% | 13 |
| Nov 4, 2026 | 212.12 | 212.12 | 200.37 | 200.37 | 200.37 | -1.19% | - |
| Nov 3, 2026 | 199.46 | 202.87 | 199.46 | 202.79 | 202.79 | 1.77% | 1 |
| Nov 2, 2026 | 199.25 | 204.56 | 192.99 | 199.26 | 199.26 | 0.38% | 11 |
| Oct 30, 2026 | 193.22 | 205.22 | 193.22 | 198.50 | 198.50 | -0.80% | 1 |
| Oct 29, 2026 | 194.00 | 200.26 | 194.00 | 200.11 | 200.11 | 2.02% | 500 |
| Oct 28, 2026 | 198.00 | 205.35 | 193.96 | 196.14 | 196.14 | -2.55% | 2 |
| Oct 27, 2026 | 199.58 | 201.28 | 198.53 | 201.28 | 201.28 | -0.21% | 2 |
| Oct 26, 2026 | 195.72 | 208.80 | 195.72 | 201.71 | 201.71 | -1.17% | 44 |
| Oct 23, 2026 | 204.93 | 213.00 | 204.09 | 204.09 | 204.09 | -1.96% | 8 |
| Oct 22, 2026 | 208.87 | 208.87 | 200.25 | 208.16 | 208.16 | 2.27% | 7 |
| Oct 21, 2026 | 200.99 | 205.76 | 200.99 | 203.54 | 203.54 | 0.23% | 3 |
| Oct 20, 2026 | 201.01 | 205.00 | 197.00 | 203.08 | 203.08 | 0.50% | 1 |
| Oct 19, 2026 | 196.00 | 203.63 | 196.00 | 202.06 | 202.06 | 1.49% | 5 |
| Oct 16, 2026 | 199.64 | 199.64 | 197.47 | 199.10 | 199.10 | 0.60% | 4 |
| Oct 15, 2026 | 200.23 | 201.90 | 195.19 | 197.91 | 197.91 | 1.63% | 13 |
| Oct 14, 2026 | 194.98 | 194.98 | 194.74 | 194.74 | 194.74 | -1.62% | - |
| Oct 13, 2026 | 196.95 | 200.34 | 196.95 | 197.94 | 197.94 | 2.14% | 1 |
| Oct 12, 2026 | 186.00 | 195.00 | 186.00 | 193.79 | 193.79 | -0.65% | - |
| Oct 9, 2026 | 192.41 | 196.98 | 186.53 | 195.05 | 195.05 | 1.92% | 6 |
| Oct 8, 2026 | 188.50 | 191.38 | 188.50 | 191.38 | 191.38 | 2.10% | 1 |
| Oct 7, 2026 | 188.82 | 188.82 | 187.44 | 187.44 | 187.44 | 1.53% | 1 |
| Oct 6, 2026 | 190.77 | 190.77 | 184.62 | 184.62 | 184.62 | -0.80% | 2 |
| Oct 5, 2026 | 182.66 | 191.94 | 182.66 | 186.11 | 186.11 | 2.37% | 2 |
| Oct 2, 2026 | 182.50 | 183.54 | 179.33 | 181.80 | 181.80 | 0.47% | 6 |
| Oct 1, 2026 | 174.54 | 180.95 | 174.54 | 180.95 | 180.95 | 2.72% | 1 |
| Sep 30, 2026 | 176.50 | 176.50 | 175.91 | 176.15 | 176.15 | 0.65% | - |
| Sep 29, 2026 | 176.42 | 182.02 | 174.08 | 175.01 | 175.01 | -1.07% | 2 |
| Sep 28, 2026 | 178.25 | 178.69 | 173.39 | 176.90 | 176.90 | -0.47% | 1 |
| Sep 25, 2026 | 177.73 | 177.73 | 177.73 | 177.73 | 177.73 | 0.59% | - |
| Sep 24, 2026 | 180.25 | 180.30 | 176.69 | 176.69 | 176.69 | 0.16% | 1 |
| Sep 23, 2026 | 187.25 | 187.25 | 172.64 | 176.41 | 176.41 | -3.98% | 1 |
| Sep 22, 2026 | 182.42 | 183.73 | 182.42 | 183.73 | 183.73 | -1.24% | - |
| Sep 21, 2026 | 194.76 | 194.76 | 186.04 | 186.04 | 186.04 | -4.10% | 1 |
| Sep 18, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 2.46% | - |
| Sep 17, 2026 | 183.83 | 189.34 | 183.83 | 189.34 | 189.34 | 0.16% | - |
| Sep 16, 2026 | 194.00 | 194.00 | 189.04 | 189.04 | 189.04 | 3.36% | - |
| Sep 15, 2026 | 191.60 | 191.60 | 182.00 | 182.90 | 182.90 | -1.93% | - |
| Sep 14, 2026 | 183.83 | 189.81 | 183.83 | 186.50 | 186.50 | 1.01% | 5 |
| Sep 11, 2026 | 188.00 | 188.00 | 184.64 | 184.64 | 184.64 | -0.84% | 1 |
| Sep 10, 2026 | 186.50 | 194.30 | 186.20 | 186.20 | 186.20 | 1.03% | - |
| Sep 9, 2026 | 192.56 | 192.56 | 184.30 | 184.30 | 184.30 | -1.33% | 1 |
| Sep 8, 2026 | 188.13 | 189.85 | 184.02 | 186.79 | 186.79 | -1.41% | 56 |
| Sep 4, 2026 | 194.70 | 194.70 | 180.27 | 189.47 | 189.47 | -2.02% | 4 |
| Sep 3, 2026 | 195.19 | 195.58 | 190.69 | 193.37 | 193.37 | 1.16% | 54 |
| Sep 2, 2026 | 196.00 | 196.00 | 187.90 | 191.16 | 191.16 | 1.72% | 5 |
| Sep 1, 2026 | 182.59 | 189.85 | 180.98 | 187.92 | 187.92 | 1.36% | 1 |