Skip to main content
HCI Group, Inc. (HCI)
NYSE: HCI · Real-Time Price · USD
168.39
+0.59 (0.35%)
At close: Jun 6, 2025, 4:00 PM
169.17
+0.78 (0.46%)
After-hours: Jun 6, 2025, 7:17 PM EDT

HCI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025168.56170.35167.11168.39168.390.35%135,702
Jun 5, 2025165.63168.13164.00167.80167.801.42%145,042
Jun 4, 2025164.59167.49163.00165.45165.450.24%104,132
Jun 3, 2025170.58171.45164.02165.05165.05-3.64%130,547
Jun 2, 2025167.99172.19167.14171.28171.281.49%162,724
May 30, 2025167.43170.25164.80168.77168.773.64%167,129
May 29, 2025161.83163.96161.49162.85162.850.19%44,381
May 28, 2025164.30165.37161.01162.54162.54-1.60%78,660
May 27, 2025165.60166.26161.32165.18165.18-0.04%101,775
May 23, 2025162.60166.27161.01165.24165.241.31%71,384
May 22, 2025163.99165.36162.00163.11163.11-0.54%69,705
May 21, 2025166.17169.07163.25163.99163.99-1.60%83,950
May 20, 2025168.00169.31166.22166.66166.66-0.70%110,964
May 19, 2025168.22170.00165.84167.83167.830.84%146,174
May 16, 2025163.99166.52163.47166.43166.431.40%108,299
May 15, 2025163.00166.93160.47164.14163.750.85%136,579
May 14, 2025162.31164.96157.72162.75162.360.48%158,401
May 13, 2025163.58168.17160.85161.97161.58-0.80%157,301
May 12, 2025165.83167.31158.82163.28162.89-2.30%166,900
May 9, 2025161.89176.40160.74167.13166.737.92%213,159
May 8, 2025150.47155.19148.55154.87154.502.66%117,648
May 7, 2025146.00151.55146.00150.85150.492.51%110,504
May 6, 2025148.52148.52142.47147.16146.81-1.05%135,769
May 5, 2025147.09149.86145.95148.72148.360.70%112,346
May 2, 2025145.82149.73144.83147.69147.341.60%80,187
May 1, 2025146.16147.11142.80145.36145.01-0.64%66,863
Apr 30, 2025145.42146.85143.17146.30145.950.32%63,407
Apr 29, 2025143.42146.61142.83145.83145.481.65%101,822
Apr 28, 2025141.96143.80141.15143.46143.121.09%76,858
Apr 25, 2025144.07144.07138.48141.92141.58-0.70%73,310
Apr 24, 2025143.62146.18142.28142.92142.580.41%94,685
Apr 23, 2025145.47147.27140.27142.33141.99-1.60%125,381
Apr 22, 2025141.80146.02141.80144.65144.302.33%118,376
Apr 21, 2025145.78145.78140.12141.35141.01-3.24%117,476
Apr 17, 2025146.18147.34144.62146.09145.740.16%57,909
Apr 16, 2025148.79149.00144.41145.86145.51-1.43%122,368
Apr 15, 2025148.89149.25147.28147.97147.62-0.52%138,627
Apr 14, 2025148.30150.78147.51148.74148.381.49%100,716
Apr 11, 2025146.70148.01143.04146.55146.201.07%106,135
Apr 10, 2025140.03146.65138.46145.00144.653.59%1,300,481
Apr 9, 2025135.63144.84134.60139.97139.631.69%132,560
Apr 8, 2025141.55146.25135.07137.65137.32-0.48%171,301
Apr 7, 2025133.67139.80129.58138.32137.990.91%219,996
Apr 4, 2025145.35145.35133.66137.07136.74-7.54%133,634
Apr 3, 2025141.20149.11139.41148.25147.902.38%134,900
Apr 2, 2025146.55147.32144.16144.80144.45-1.50%110,596
Apr 1, 2025149.34149.34144.88147.00146.65-1.49%530,442
Mar 31, 2025150.00151.88147.12149.23148.87-0.82%115,960
Mar 28, 2025148.54150.96146.56150.47150.111.58%94,796
Mar 27, 2025145.36149.60144.13148.13147.781.91%116,376