HCI Group, Inc. (HCI)
NYSE: HCI · Real-Time Price · USD
144.25
-2.51 (-1.71%)
Jul 7, 2025, 4:00 PM - Market closed
HCI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 147.04 | 147.68 | 142.92 | 144.25 | 144.25 | -1.71% | 121,412 |
| Jul 3, 2025 | 145.58 | 146.90 | 143.76 | 146.76 | 146.76 | 0.91% | 69,150 |
| Jul 2, 2025 | 146.46 | 148.23 | 139.93 | 145.43 | 145.43 | -0.72% | 205,811 |
| Jul 1, 2025 | 151.22 | 152.89 | 146.23 | 146.48 | 146.48 | -3.76% | 197,867 |
| Jun 30, 2025 | 151.10 | 153.86 | 149.60 | 152.20 | 152.20 | 0.73% | 185,384 |
| Jun 27, 2025 | 150.60 | 153.40 | 149.89 | 151.09 | 151.09 | 0.35% | 228,220 |
| Jun 26, 2025 | 149.40 | 151.00 | 146.98 | 150.57 | 150.57 | 1.31% | 161,751 |
| Jun 25, 2025 | 148.96 | 150.06 | 148.18 | 148.62 | 148.62 | -0.50% | 137,800 |
| Jun 24, 2025 | 150.86 | 150.86 | 146.36 | 149.36 | 149.36 | -0.05% | 140,295 |
| Jun 23, 2025 | 148.12 | 149.94 | 145.30 | 149.43 | 149.43 | 1.66% | 183,217 |
| Jun 20, 2025 | 149.25 | 150.50 | 145.54 | 146.99 | 146.99 | -1.22% | 376,241 |
| Jun 18, 2025 | 153.30 | 153.30 | 147.54 | 148.81 | 148.81 | -3.36% | 241,473 |
| Jun 17, 2025 | 153.80 | 155.66 | 152.22 | 153.98 | 153.98 | -0.48% | 185,533 |
| Jun 16, 2025 | 157.25 | 160.84 | 153.54 | 154.73 | 154.73 | -0.61% | 168,420 |
| Jun 13, 2025 | 157.96 | 160.56 | 155.47 | 155.68 | 155.68 | -2.00% | 90,305 |
| Jun 12, 2025 | 154.79 | 158.89 | 153.88 | 158.86 | 158.86 | 2.63% | 119,424 |
| Jun 11, 2025 | 156.86 | 158.12 | 154.66 | 154.79 | 154.79 | -0.70% | 144,042 |
| Jun 10, 2025 | 160.03 | 160.98 | 155.60 | 155.88 | 155.88 | -3.47% | 177,809 |
| Jun 9, 2025 | 168.43 | 168.43 | 159.30 | 161.48 | 161.48 | -4.10% | 174,485 |
| Jun 6, 2025 | 168.56 | 170.35 | 167.11 | 168.39 | 168.39 | 0.35% | 135,702 |
| Jun 5, 2025 | 165.63 | 168.13 | 164.00 | 167.80 | 167.80 | 1.42% | 145,042 |
| Jun 4, 2025 | 164.59 | 167.49 | 163.00 | 165.45 | 165.45 | 0.24% | 104,132 |
| Jun 3, 2025 | 170.58 | 171.45 | 164.02 | 165.05 | 165.05 | -3.64% | 130,547 |
| Jun 2, 2025 | 167.99 | 172.19 | 167.14 | 171.28 | 171.28 | 1.49% | 162,724 |
| May 30, 2025 | 167.43 | 170.25 | 164.80 | 168.77 | 168.77 | 3.64% | 167,129 |
| May 29, 2025 | 161.83 | 163.96 | 161.49 | 162.85 | 162.85 | 0.19% | 44,381 |
| May 28, 2025 | 164.30 | 165.37 | 161.01 | 162.54 | 162.54 | -1.60% | 78,660 |
| May 27, 2025 | 165.60 | 166.26 | 161.32 | 165.18 | 165.18 | -0.04% | 101,775 |
| May 23, 2025 | 162.60 | 166.27 | 161.01 | 165.24 | 165.24 | 1.31% | 71,384 |
| May 22, 2025 | 163.99 | 165.36 | 162.00 | 163.11 | 163.11 | -0.54% | 69,705 |
| May 21, 2025 | 166.17 | 169.07 | 163.25 | 163.99 | 163.99 | -1.60% | 83,950 |
| May 20, 2025 | 168.00 | 169.31 | 166.22 | 166.66 | 166.66 | -0.70% | 110,964 |
| May 19, 2025 | 168.22 | 170.00 | 165.84 | 167.83 | 167.83 | 0.84% | 146,174 |
| May 16, 2025 | 163.99 | 166.52 | 163.47 | 166.43 | 166.43 | 1.40% | 108,299 |
| May 15, 2025 | 163.00 | 166.93 | 160.47 | 164.14 | 163.75 | 0.85% | 136,579 |
| May 14, 2025 | 162.31 | 164.96 | 157.72 | 162.75 | 162.36 | 0.48% | 158,401 |
| May 13, 2025 | 163.58 | 168.17 | 160.85 | 161.97 | 161.58 | -0.80% | 157,301 |
| May 12, 2025 | 165.83 | 167.31 | 158.82 | 163.28 | 162.89 | -2.30% | 166,900 |
| May 9, 2025 | 161.89 | 176.40 | 160.74 | 167.13 | 166.73 | 7.92% | 213,159 |
| May 8, 2025 | 150.47 | 155.19 | 148.55 | 154.87 | 154.50 | 2.66% | 117,648 |
| May 7, 2025 | 146.00 | 151.55 | 146.00 | 150.85 | 150.49 | 2.51% | 110,504 |
| May 6, 2025 | 148.52 | 148.52 | 142.47 | 147.16 | 146.81 | -1.05% | 135,769 |
| May 5, 2025 | 147.09 | 149.86 | 145.95 | 148.72 | 148.36 | 0.70% | 112,346 |
| May 2, 2025 | 145.82 | 149.73 | 144.83 | 147.69 | 147.34 | 1.60% | 80,187 |
| May 1, 2025 | 146.16 | 147.11 | 142.80 | 145.36 | 145.01 | -0.64% | 66,863 |
| Apr 30, 2025 | 145.42 | 146.85 | 143.17 | 146.30 | 145.95 | 0.32% | 63,407 |
| Apr 29, 2025 | 143.42 | 146.61 | 142.83 | 145.83 | 145.48 | 1.65% | 101,822 |
| Apr 28, 2025 | 141.96 | 143.80 | 141.15 | 143.46 | 143.12 | 1.09% | 76,858 |
| Apr 25, 2025 | 144.07 | 144.07 | 138.48 | 141.92 | 141.58 | -0.70% | 73,310 |
| Apr 24, 2025 | 143.62 | 146.18 | 142.28 | 142.92 | 142.58 | 0.41% | 94,685 |