HCI Group, Inc. (HCI)
NYSE: HCI · Real-Time Price · USD
140.02
+1.71 (1.24%)
At close: Jul 30, 2025, 4:00 PM
140.02
0.00 (0.00%)
After-hours: Jul 30, 2025, 4:10 PM EDT
HCI Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 138.44 | 140.49 | 138.44 | 139.62 | - | 0.95% | 35,412 |
Jul 29, 2025 | 139.21 | 141.13 | 137.66 | 138.31 | 138.31 | 0.09% | 144,200 |
Jul 28, 2025 | 138.86 | 139.50 | 137.02 | 138.18 | 138.18 | -0.09% | 113,827 |
Jul 25, 2025 | 140.25 | 140.38 | 138.07 | 138.30 | 138.30 | -0.50% | 158,267 |
Jul 24, 2025 | 141.17 | 143.01 | 138.99 | 138.99 | 138.99 | -2.04% | 94,578 |
Jul 23, 2025 | 143.10 | 143.16 | 140.48 | 141.88 | 141.88 | -0.73% | 81,442 |
Jul 22, 2025 | 142.49 | 144.38 | 141.04 | 142.92 | 142.92 | 0.20% | 89,739 |
Jul 21, 2025 | 143.40 | 144.89 | 141.93 | 142.63 | 142.63 | -0.36% | 109,463 |
Jul 18, 2025 | 143.75 | 146.77 | 142.94 | 143.14 | 143.14 | -0.62% | 162,538 |
Jul 17, 2025 | 142.41 | 144.23 | 141.51 | 144.03 | 144.03 | 0.75% | 130,646 |
Jul 16, 2025 | 141.83 | 144.16 | 140.75 | 142.96 | 142.96 | 1.35% | 164,666 |
Jul 15, 2025 | 141.67 | 142.50 | 139.08 | 141.06 | 141.06 | -0.14% | 127,603 |
Jul 14, 2025 | 138.99 | 142.44 | 138.99 | 141.26 | 141.26 | 1.63% | 150,236 |
Jul 11, 2025 | 140.68 | 141.79 | 138.39 | 138.99 | 138.99 | -0.77% | 129,525 |
Jul 10, 2025 | 140.00 | 141.31 | 136.75 | 140.07 | 140.07 | 0.06% | 140,690 |
Jul 9, 2025 | 142.02 | 142.64 | 139.56 | 139.99 | 139.99 | -1.64% | 153,709 |
Jul 8, 2025 | 144.66 | 145.30 | 140.54 | 142.33 | 142.33 | -1.33% | 159,882 |
Jul 7, 2025 | 147.04 | 147.68 | 142.92 | 144.25 | 144.25 | -1.71% | 121,415 |
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 |