Skip to main content
HCI Group, Inc. (HCI)
NYSE: HCI · Real-Time Price · USD
117.49
-0.02 (-0.02%)
Feb 21, 2025, 4:00 PM EST - Market closed

HCI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 2025118.93120.39117.46119.64119.23-0.54%55,071
Feb 11, 2025119.15121.45117.76120.29119.88-0.07%63,635
Feb 10, 2025123.19124.02120.24120.38119.97-1.74%67,365
Feb 7, 2025122.14123.01121.10122.51122.09-0.04%69,249
Feb 6, 2025124.15125.00122.32122.56122.14-0.87%52,593
Feb 5, 2025122.82123.66122.34123.64123.221.06%85,043
Feb 4, 2025122.22123.33121.92122.34121.930.41%59,750
Feb 3, 2025121.00122.00119.59121.84121.43-0.07%61,993
Jan 31, 2025121.63122.49120.48121.93121.52-0.34%69,505
Jan 30, 2025123.04124.01121.55122.34121.930.30%73,509
Jan 29, 2025122.53123.92120.80121.98121.57-0.74%54,890
Jan 28, 2025121.34124.56121.34122.89122.470.94%57,372
Jan 27, 2025122.09124.21121.21121.74121.33-0.67%70,064
Jan 24, 2025122.07125.01121.95122.56122.140.42%95,100
Jan 23, 2025125.00125.00121.37122.05121.64-2.80%162,622
Jan 22, 2025124.70125.60123.91125.56125.130.58%151,376
Jan 21, 2025121.87124.83121.71124.83124.412.53%139,626
Jan 17, 2025122.16122.86120.40121.75121.340.29%81,621
Jan 16, 2025121.49121.89118.99121.40120.991.04%88,400
Jan 15, 2025119.93120.67118.58120.15119.742.38%125,991
Jan 14, 2025113.31117.39112.62117.36116.963.72%89,003
Jan 13, 2025110.19113.37109.43113.15112.772.35%95,861
Jan 10, 2025112.81113.35109.45110.55110.18-3.51%228,553
Jan 8, 2025111.84115.99110.65114.57114.181.46%127,758
Jan 7, 2025114.64115.13111.34112.92112.54-1.01%106,066
Jan 6, 2025109.89114.37108.26114.07113.683.46%160,002
Jan 3, 2025115.97115.97106.89110.25109.88-3.69%301,233
Jan 2, 2025117.00117.50113.27114.47114.08-1.77%119,472
Dec 31, 2024115.60117.30112.81116.53116.141.21%128,678
Dec 30, 2024116.41119.73115.14115.14114.75-1.94%92,782
Dec 27, 2024118.50118.50115.50117.42117.02-0.89%95,996
Dec 26, 2024117.39120.10116.29118.47118.070.92%169,398
Dec 24, 2024117.32118.44115.18117.39116.990.98%61,594
Dec 23, 2024113.14116.91112.80116.25115.862.54%152,182
Dec 20, 2024109.53115.17107.06113.37112.991.91%225,411
Dec 19, 2024109.91113.14108.02111.25110.872.06%161,790
Dec 18, 2024112.53113.51107.66109.00108.63-2.90%128,617
Dec 17, 2024111.76113.19110.02112.25111.870.22%82,106
Dec 16, 2024113.94116.18110.83112.00111.62-1.96%121,526
Dec 13, 2024113.39114.88112.76114.24113.850.89%55,055
Dec 12, 2024113.33114.78112.75113.23112.85-0.24%65,953
Dec 11, 2024114.13116.00112.59113.50113.12-0.43%191,850
Dec 10, 2024117.07118.49113.81113.99113.60-2.22%91,500
Dec 9, 2024117.03119.59116.44116.58116.180.05%83,903
Dec 6, 2024117.74117.74113.41116.52116.13-0.07%76,839
Dec 5, 2024117.49118.52115.32116.60116.20-0.88%97,866
Dec 4, 2024118.69122.03117.12117.63117.23-1.13%146,604
Dec 3, 2024123.11124.61117.77118.98118.58-3.85%188,313
Dec 2, 2024125.10126.50120.26123.75123.331.54%253,326
Nov 29, 2024121.50124.95120.90121.87121.464.42%95,044
Nov 27, 2024116.49119.19115.92116.71116.310.60%91,190
Nov 26, 2024112.34116.36111.43116.01115.622.66%90,602
Nov 25, 2024112.20114.70108.28113.00112.621.46%163,280
Nov 22, 2024110.96112.48108.85111.37110.991.01%142,453
Nov 21, 2024109.07110.89107.92110.26109.892.09%274,002
Nov 20, 2024108.22110.17106.03108.00107.63-1.53%133,862
Nov 19, 2024107.40110.68106.04109.68109.311.15%160,239
Nov 18, 2024111.98114.36108.43108.43108.06-3.17%155,475
Nov 15, 2024114.66114.66111.54111.98111.60-2.55%102,610
Nov 14, 2024113.10116.14111.56114.91114.112.24%187,886
Nov 13, 2024116.40117.15112.39112.39111.61-2.84%95,355
Nov 12, 2024114.72117.29114.49115.68114.881.01%153,302
Nov 11, 2024120.47121.40112.32114.52113.73-3.52%193,008
Nov 8, 2024110.77120.89105.00118.70117.882.80%387,528
Nov 7, 2024115.86119.68115.47115.47114.67-1.31%287,045
Nov 6, 2024119.92122.30115.64117.00116.191.42%147,472
Nov 5, 2024112.81116.22111.34115.36114.562.73%112,115
Nov 4, 2024112.02113.13110.58112.29111.510.24%71,083
Nov 1, 2024114.41114.41111.17112.02111.24-1.14%116,602
Oct 31, 2024114.98115.17113.17113.31112.52-1.63%64,972
Oct 30, 2024116.39118.27115.19115.19114.39-0.87%71,908
Oct 29, 2024116.93117.42115.36116.20115.39-0.77%59,069
Oct 28, 2024116.59117.81116.00117.10116.290.98%86,258
Oct 25, 2024120.02120.35115.01115.96115.16-4.17%122,611
Oct 24, 2024114.43124.00114.01121.00120.166.70%220,636
Oct 23, 2024112.30113.55110.63113.40112.610.97%90,900
Oct 22, 2024115.05115.98111.83112.31111.53-3.02%107,508
Oct 21, 2024116.76117.34112.81115.81115.01-3.38%202,083
Oct 18, 2024117.00120.22117.00119.86119.032.65%109,639
Oct 17, 2024115.48120.56115.46116.77115.960.66%182,026
Oct 16, 2024116.50119.78114.63116.01115.21-0.24%162,796
Oct 15, 2024116.71119.35115.75116.29115.480.31%227,134
Oct 14, 2024111.77117.00111.54115.93115.133.83%277,911
Oct 11, 2024111.89113.10109.29111.65110.880.21%206,810
Oct 10, 2024104.29113.46101.80111.42110.6511.85%523,344
Oct 9, 202495.9999.7795.8099.6298.932.44%420,093
Oct 8, 202495.0099.6591.0697.2596.581.86%538,446
Oct 7, 2024111.79112.5093.0295.4794.81-17.26%685,830
Oct 4, 2024114.25115.52113.99115.38114.581.66%88,627
Oct 3, 2024111.90113.64111.47113.50112.710.83%101,621
Oct 2, 2024109.24113.29109.14112.57111.794.81%150,402
Oct 1, 2024107.26108.07106.21107.40106.660.32%64,253
Sep 30, 2024106.95107.94105.91107.06106.32-0.56%76,666
Sep 27, 2024109.23111.13107.65107.66106.91-1.15%71,197