Skip to main content
HCI Group, Inc. (HCI)
NYSE: HCI · Real-Time Price · USD
141.92
-1.00 (-0.70%)
Apr 25, 2025, 4:00 PM EDT - Market closed

HCI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025144.07144.07138.48141.92141.92-0.70%73,310
Apr 24, 2025143.62146.18142.28142.92142.920.41%94,685
Apr 23, 2025145.47147.27140.27142.33142.33-1.60%125,381
Apr 22, 2025141.80146.02141.80144.65144.652.33%118,376
Apr 21, 2025145.78145.78140.12141.35141.35-3.24%117,476
Apr 17, 2025146.18147.34144.62146.09146.090.16%57,909
Apr 16, 2025148.79149.00144.41145.86145.86-1.43%122,368
Apr 15, 2025148.89149.25147.28147.97147.97-0.52%138,627
Apr 14, 2025148.30150.78147.51148.74148.741.49%100,716
Apr 11, 2025146.70148.01143.04146.55146.551.07%106,135
Apr 10, 2025140.03146.65138.46145.00145.003.59%1,300,481
Apr 9, 2025135.63144.84134.60139.97139.971.69%132,560
Apr 8, 2025141.55146.25135.07137.65137.65-0.48%171,301
Apr 7, 2025133.67139.80129.58138.32138.320.91%219,996
Apr 4, 2025145.35145.35133.66137.07137.07-7.54%133,634
Apr 3, 2025141.20149.11139.41148.25148.252.38%134,900
Apr 2, 2025146.55147.32144.16144.80144.80-1.50%110,596
Apr 1, 2025149.34149.34144.88147.00147.00-1.49%530,442
Mar 31, 2025150.00151.88147.12149.23149.23-0.82%115,960
Mar 28, 2025148.54150.96146.56150.47150.471.58%94,796
Mar 27, 2025145.36149.60144.13148.13148.131.91%116,376
Mar 26, 2025141.00145.45140.56145.35145.353.47%179,269
Mar 25, 2025138.67142.37138.67140.47140.470.62%78,113
Mar 24, 2025138.29139.90137.61139.60139.602.22%86,523
Mar 21, 2025136.39138.33136.13136.57136.57-0.36%176,503
Mar 20, 2025136.07138.11135.71137.07137.070.62%54,797
Mar 19, 2025136.60137.22131.84136.23136.23-0.20%109,439
Mar 18, 2025138.94139.19136.44136.50136.50-1.76%90,032
Mar 17, 2025137.35139.97137.35138.94138.940.19%111,101
Mar 14, 2025138.36140.05136.53138.68138.681.19%168,168
Mar 13, 2025140.11141.21137.05137.05137.05-1.63%48,897
Mar 12, 2025138.66140.07136.21139.32139.320.48%96,236
Mar 11, 2025134.71138.87134.44138.66138.663.62%128,847
Mar 10, 2025134.14136.95133.67133.82133.82-1.52%84,165
Mar 7, 2025133.58138.95133.58135.88135.880.76%72,544
Mar 6, 2025136.55136.55132.97134.86134.86-1.74%70,210
Mar 5, 2025135.22138.33132.99137.25137.252.19%81,969
Mar 4, 2025139.45139.45132.77134.31134.31-4.05%151,517
Mar 3, 2025135.61140.72133.19139.98139.986.32%178,706
Feb 28, 2025126.00132.85125.00131.66131.666.21%289,695
Feb 27, 2025122.09126.03121.48123.96123.962.17%144,029
Feb 26, 2025121.10123.79119.57121.33121.330.17%91,833
Feb 25, 2025119.29122.46117.68121.13121.132.31%93,520
Feb 24, 2025118.02120.63116.51118.40118.400.77%91,208
Feb 21, 2025119.14119.14117.25117.49117.49-0.36%88,867
Feb 20, 2025119.12119.28115.65117.91117.51-1.12%81,018
Feb 19, 2025119.54120.05118.21119.25118.85-0.42%55,506
Feb 18, 2025118.79120.66118.79119.75119.340.94%109,054
Feb 14, 2025120.97121.17117.86118.64118.24-1.40%52,365
Feb 13, 2025120.21121.42117.72120.32119.910.57%62,594