Skip to main content
logo
HCI Group, Inc. (HCI)
NYSE: HCI · Real-Time Price · USD
164.50
+0.71 (0.43%)
At close: Aug 28, 2025, 4:00 PM
164.50
0.00 (0.00%)
After-hours: Aug 28, 2025, 4:10 PM EDT

HCI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 2025161.23164.38161.13163.79163.791.15%66,213
Aug 26, 2025164.48164.48160.36161.92161.92-1.24%112,054
Aug 25, 2025166.33166.33163.46163.96163.96-0.91%135,362
Aug 22, 2025164.50167.45163.18165.46165.461.22%124,195
Aug 21, 2025162.58164.49162.00163.47163.470.58%107,740
Aug 20, 2025158.19163.10157.50162.52162.522.83%179,696
Aug 19, 2025153.40158.05153.02158.04158.042.32%118,925
Aug 18, 2025154.95157.79154.43154.46154.46-1.11%104,278
Aug 15, 2025157.60157.60154.51156.19156.19-0.91%148,207
Aug 14, 2025157.03158.16152.86157.63157.230.36%96,439
Aug 13, 2025156.29157.88152.84157.07156.670.50%107,691
Aug 12, 2025153.44158.85152.21156.29155.891.26%253,139
Aug 11, 2025140.18154.49140.18154.34153.959.98%341,956
Aug 8, 2025144.89144.89137.81140.33139.971.78%171,677
Aug 7, 2025139.98140.24136.37137.88137.53-1.42%220,320
Aug 6, 2025140.19142.58138.37139.86139.50-0.24%213,394
Aug 5, 2025140.66140.96138.67140.20139.840.51%86,102
Aug 4, 2025139.98140.13138.43139.49139.130.45%76,365
Aug 1, 2025140.65140.96137.72138.86138.51-0.84%153,229
Jul 31, 2025139.65141.48139.15140.04139.680.01%133,710
Jul 30, 2025138.44140.49138.43140.02139.661.24%103,213
Jul 29, 2025139.21141.13137.66138.31137.960.09%144,200
Jul 28, 2025138.86139.50137.02138.18137.83-0.09%113,827
Jul 25, 2025140.25140.38138.07138.30137.95-0.50%158,267
Jul 24, 2025141.17143.01138.99138.99138.64-2.04%94,578
Jul 23, 2025143.10143.16140.48141.88141.52-0.73%81,442
Jul 22, 2025142.49144.38141.04142.92142.560.20%89,739
Jul 21, 2025143.40144.89141.93142.63142.27-0.36%109,463
Jul 18, 2025143.75146.77142.94143.14142.77-0.62%162,538
Jul 17, 2025142.41144.23141.51144.03143.660.75%130,646
Jul 16, 2025141.83144.16140.75142.96142.601.35%164,666
Jul 15, 2025141.67142.50139.08141.06140.70-0.14%127,603
Jul 14, 2025138.99142.44138.99141.26140.901.63%150,236
Jul 11, 2025140.68141.79138.39138.99138.64-0.77%129,525
Jul 10, 2025140.00141.31136.75140.07139.710.06%140,690
Jul 9, 2025142.02142.64139.56139.99139.63-1.64%153,709
Jul 8, 2025144.66145.30140.54142.33141.97-1.33%159,882
Jul 7, 2025147.04147.68142.92144.25143.88-1.71%121,415
Jul 3, 2025145.58146.90143.76146.76146.390.91%69,150
Jul 2, 2025146.46148.23139.93145.43145.06-0.72%205,811
Jul 1, 2025151.22152.89146.23146.48146.11-3.76%197,867
Jun 30, 2025151.10153.86149.60152.20151.810.73%185,384
Jun 27, 2025150.60153.40149.89151.09150.700.35%228,220
Jun 26, 2025149.40151.00146.98150.57150.191.31%161,751
Jun 25, 2025148.96150.06148.18148.62148.24-0.50%137,800
Jun 24, 2025150.86150.86146.36149.36148.98-0.05%140,295
Jun 23, 2025148.12149.94145.30149.43149.051.66%183,217
Jun 20, 2025149.25150.50145.54146.99146.62-1.22%376,241
Jun 18, 2025153.30153.30147.54148.81148.43-3.36%241,473
Jun 17, 2025153.80155.66152.22153.98153.59-0.48%185,533