HCI Group, Inc. (LON:0J22)
London · Delayed Price · Currency is GBP · Price in USD 187.87
+1.67 (0.90%)
At close: Sep 11, 2026
LON:0J22 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4 |
| Sep 1, 2026 | 182.59 | 189.85 | 180.98 | 187.92 | 187.92 | 1.36% | 1 |
| Aug 31, 2026 | 190.33 | 192.61 | 185.00 | 185.39 | 185.39 | -0.52% | 1 |
| Aug 28, 2026 | 192.91 | 192.91 | 184.66 | 186.35 | 186.35 | -0.02% | 92 |
| Aug 27, 2026 | 182.58 | 189.12 | 182.58 | 186.39 | 186.39 | -0.62% | - |
| Aug 26, 2026 | 192.03 | 192.03 | 181.06 | 187.56 | 187.56 | 1.76% | 1 |
| Aug 25, 2026 | 177.12 | 193.46 | 177.12 | 184.31 | 184.31 | 0.01% | 53 |
| Aug 24, 2026 | 187.75 | 187.88 | 184.30 | 184.30 | 184.30 | 0.82% | 25 |
| Aug 21, 2026 | 183.16 | 184.90 | 175.70 | 182.80 | 182.80 | 0.21% | - |
| Aug 20, 2026 | 182.97 | 183.94 | 175.76 | 182.82 | 182.42 | -1.20% | 10 |
| Aug 19, 2026 | 190.59 | 190.59 | 178.47 | 185.04 | 184.64 | -0.31% | 3 |
| Aug 18, 2026 | 180.99 | 192.51 | 180.99 | 185.61 | 185.20 | 1.80% | 3 |
| Aug 17, 2026 | 187.47 | 189.33 | 182.33 | 182.33 | 181.93 | -1.28% | 16 |
| Aug 14, 2026 | 191.27 | 192.32 | 183.59 | 184.69 | 184.29 | -1.23% | 4 |
| Aug 13, 2026 | 188.84 | 189.78 | 185.68 | 186.99 | 186.58 | 0.29% | 80 |
| Aug 12, 2026 | 186.59 | 191.30 | 183.64 | 186.45 | 186.04 | 1.28% | - |
| Aug 11, 2026 | 184.85 | 189.50 | 181.45 | 184.10 | 183.70 | -0.25% | 15 |
| Aug 10, 2026 | 188.90 | 190.15 | 180.99 | 184.56 | 184.16 | -4.25% | 138 |
| Aug 7, 2026 | 191.66 | 198.98 | 190.01 | 192.76 | 192.34 | 9.11% | 41 |
| Aug 6, 2026 | 176.06 | 183.06 | 176.06 | 176.67 | 176.28 | -0.61% | 11 |
| Aug 5, 2026 | 175.86 | 184.72 | 175.86 | 177.76 | 177.37 | -1.44% | 3 |
| Aug 4, 2026 | 179.90 | 180.44 | 177.00 | 180.35 | 179.96 | 1.41% | 7 |
| Aug 3, 2026 | 180.99 | 180.99 | 174.48 | 177.84 | 177.45 | 1.69% | 12 |
| Jul 31, 2026 | 176.83 | 184.72 | 174.88 | 174.88 | 174.50 | -3.79% | - |
| Jul 30, 2026 | 183.20 | 183.20 | 176.08 | 181.77 | 181.37 | -0.45% | 2 |
| Jul 29, 2026 | 184.38 | 184.60 | 180.75 | 182.59 | 182.19 | 3.04% | 2 |
| Jul 28, 2026 | 172.92 | 182.70 | 172.92 | 177.20 | 176.81 | 0.06% | 1 |
| Jul 27, 2026 | 168.81 | 183.42 | 168.81 | 177.09 | 176.70 | -1.80% | 27 |
| Jul 24, 2026 | 172.10 | 183.23 | 172.10 | 180.34 | 179.95 | 5.14% | 2 |
| Jul 23, 2026 | 167.63 | 173.84 | 167.63 | 171.52 | 171.14 | -1.93% | 1 |
| Jul 22, 2026 | 181.46 | 181.46 | 174.90 | 174.90 | 174.52 | -1.79% | 9 |
| Jul 21, 2026 | 174.16 | 182.50 | 174.16 | 178.08 | 177.69 | -1.38% | 2 |
| Jul 20, 2026 | 173.66 | 184.72 | 173.66 | 180.58 | 180.18 | 1.32% | 65 |
| Jul 17, 2026 | 172.35 | 182.33 | 172.35 | 178.22 | 177.83 | -0.98% | - |
| Jul 16, 2026 | 172.61 | 182.62 | 172.61 | 179.99 | 179.60 | 2.78% | 1 |
| Jul 15, 2026 | 176.58 | 176.58 | 169.39 | 175.12 | 174.74 | -3.54% | 19 |
| Jul 14, 2026 | 179.30 | 188.54 | 179.30 | 181.54 | 181.14 | -0.19% | 34 |
| Jul 13, 2026 | 186.17 | 186.17 | 177.54 | 181.89 | 181.49 | -0.06% | 24 |
| Jul 10, 2026 | 184.50 | 184.50 | 181.69 | 182.00 | 181.60 | 1.29% | 3 |
| Jul 9, 2026 | 174.88 | 182.19 | 174.88 | 179.69 | 179.30 | -1.08% | 5 |
| Jul 8, 2026 | 185.21 | 185.21 | 181.66 | 181.66 | 181.26 | -0.15% | 3 |
| Jul 7, 2026 | 188.99 | 188.99 | 181.94 | 181.94 | 181.54 | 1.12% | 3 |
| Jul 6, 2026 | 183.42 | 186.72 | 175.19 | 179.92 | 179.53 | -2.81% | 13 |
| Jul 2, 2026 | 182.03 | 187.23 | 175.45 | 185.13 | 184.72 | 3.06% | 28 |