Skip to main content
logo
HCI Group, Inc. (HCI)
NYSE: HCI · Real-Time Price · USD
176.42
+6.22 (3.65%)
At close: Feb 27, 2026, 4:00 PM EST
171.66
-4.76 (-2.70%)
After-hours: Feb 27, 2026, 7:00 PM EST

HCI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026169.69177.03164.99176.42176.423.65%164,865
Feb 26, 2026179.63180.00166.18170.20170.204.10%237,711
Feb 25, 2026157.73165.34157.00163.50163.504.41%126,096
Feb 24, 2026153.04157.01152.01156.60156.602.07%86,214
Feb 23, 2026155.62158.41153.21153.42153.42-1.73%68,493
Feb 20, 2026156.37156.40151.98156.12156.120.53%109,667
Feb 19, 2026157.52158.12155.10155.29154.89-1.41%120,685
Feb 18, 2026162.00163.39157.17157.51157.10-1.56%80,538
Feb 17, 2026157.86162.14157.86160.00159.591.29%90,736
Feb 13, 2026159.99159.99157.60157.96157.55-2.24%105,080
Feb 12, 2026165.73167.71158.36161.58161.16-1.94%92,541
Feb 11, 2026163.86165.97160.65164.77164.351.22%114,756
Feb 10, 2026160.26164.36159.36162.78162.361.28%81,231
Feb 9, 2026163.47165.22160.41160.73160.32-1.57%97,913
Feb 6, 2026161.58164.27161.06163.29162.871.73%97,832
Feb 5, 2026158.80162.45158.80160.51160.102.73%156,139
Feb 4, 2026158.54161.24156.17156.25155.85-0.06%131,361
Feb 3, 2026157.17160.00155.77156.34155.94-0.64%123,911
Feb 2, 2026159.27160.48156.84157.34156.93-0.84%102,255
Jan 30, 2026158.92161.80157.70158.67158.26-1.08%113,287
Jan 29, 2026157.02161.65156.51160.40159.993.15%147,177
Jan 28, 2026152.79156.89152.22155.50155.102.20%214,987
Jan 27, 2026159.34159.34151.45152.15151.76-4.10%255,007
Jan 26, 2026158.44160.50155.14158.66158.250.10%157,371
Jan 23, 2026160.69160.69154.67158.50158.09-0.95%437,053
Jan 22, 2026169.52169.52159.83160.02159.61-5.93%359,127
Jan 21, 2026172.76173.96168.86170.10169.66-0.92%113,880
Jan 20, 2026175.95178.50171.26171.68171.24-2.43%127,866
Jan 16, 2026173.25176.69173.25175.95175.500.57%117,337
Jan 15, 2026176.80180.34174.37174.95174.50-0.86%199,551
Jan 14, 2026176.80180.32174.28176.46176.010.23%128,111
Jan 13, 2026179.97180.79173.78176.06175.61-1.87%137,302
Jan 12, 2026174.10179.86173.00179.41178.953.10%115,984
Jan 9, 2026174.11176.63172.25174.02173.57-0.40%104,705
Jan 8, 2026173.98177.32172.25174.72174.270.58%121,344
Jan 7, 2026175.00176.20172.04173.71173.26-0.62%212,514
Jan 6, 2026180.00180.00171.30174.79174.34-3.68%259,586
Jan 5, 2026182.60185.89180.90181.46180.99-1.32%241,366
Jan 2, 2026191.78195.89182.49183.89183.42-4.07%135,852
Dec 31, 2025192.12193.00189.98191.69191.200.08%81,049
Dec 30, 2025192.75193.98190.81191.53191.04-0.67%83,475
Dec 29, 2025192.82193.35190.77192.82192.320.40%104,541
Dec 26, 2025194.71196.48190.72192.06191.57-1.27%81,735
Dec 24, 2025195.66195.66191.15194.54194.04-0.72%112,510
Dec 23, 2025193.86196.87192.92195.95195.451.06%77,866
Dec 22, 2025189.00194.65183.13193.90193.402.08%129,694
Dec 19, 2025188.55191.65187.94189.94189.450.21%195,404
Dec 18, 2025187.34190.29183.99189.54189.051.96%80,043
Dec 17, 2025183.99187.24183.33185.89185.410.89%81,225
Dec 16, 2025187.53189.98183.36184.25183.78-1.43%135,835