HCI Group, Inc. (HCI)
NYSE: HCI · Real-Time Price · USD
186.92
-0.55 (-0.29%)
Dec 15, 2025, 4:00 PM EST - Market closed
HCI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 187.95 | 190.46 | 185.92 | 186.92 | 186.92 | -0.29% | 137,936 |
| Dec 12, 2025 | 183.37 | 187.62 | 180.36 | 187.47 | 187.47 | 2.88% | 188,228 |
| Dec 11, 2025 | 175.90 | 182.34 | 171.99 | 182.22 | 182.22 | 4.01% | 96,809 |
| Dec 10, 2025 | 173.68 | 177.40 | 172.51 | 175.20 | 175.20 | 0.89% | 144,860 |
| Dec 9, 2025 | 170.59 | 174.15 | 170.59 | 173.66 | 173.66 | 2.21% | 98,860 |
| Dec 8, 2025 | 172.38 | 173.11 | 168.93 | 169.90 | 169.90 | -0.16% | 196,420 |
| Dec 5, 2025 | 173.41 | 173.47 | 169.03 | 170.17 | 170.17 | -1.64% | 192,265 |
| Dec 4, 2025 | 177.85 | 181.00 | 172.50 | 173.01 | 173.01 | -3.70% | 225,695 |
| Dec 3, 2025 | 177.56 | 181.51 | 177.12 | 179.65 | 179.65 | 1.50% | 145,775 |
| Dec 2, 2025 | 175.71 | 178.55 | 174.11 | 176.99 | 176.99 | 0.79% | 122,941 |
| Dec 1, 2025 | 176.90 | 179.75 | 173.50 | 175.60 | 175.60 | -1.21% | 185,714 |
| Nov 28, 2025 | 178.80 | 180.60 | 177.64 | 177.75 | 177.75 | 0.71% | 187,118 |
| Nov 26, 2025 | 177.97 | 179.62 | 174.80 | 176.50 | 176.50 | 0.51% | 218,696 |
| Nov 25, 2025 | 174.39 | 178.26 | 174.00 | 175.60 | 175.60 | 0.61% | 119,234 |
| Nov 24, 2025 | 173.99 | 176.75 | 172.87 | 174.53 | 174.53 | 0.42% | 149,366 |
| Nov 21, 2025 | 170.64 | 175.79 | 168.58 | 173.80 | 173.80 | 2.00% | 259,425 |
| Nov 20, 2025 | 175.10 | 179.67 | 169.00 | 170.39 | 169.99 | -1.62% | 209,654 |
| Nov 19, 2025 | 175.78 | 179.51 | 170.12 | 173.20 | 172.79 | -0.59% | 191,005 |
| Nov 18, 2025 | 172.22 | 175.93 | 168.30 | 174.23 | 173.82 | 0.28% | 119,522 |
| Nov 17, 2025 | 180.49 | 180.77 | 171.82 | 173.75 | 173.34 | -3.47% | 116,030 |
| Nov 14, 2025 | 184.09 | 184.09 | 176.32 | 179.99 | 179.57 | -2.06% | 223,727 |
| Nov 13, 2025 | 185.07 | 187.62 | 181.21 | 183.77 | 183.34 | -2.99% | 150,693 |
| Nov 12, 2025 | 189.30 | 192.39 | 187.38 | 189.43 | 188.99 | 1.11% | 141,246 |
| Nov 11, 2025 | 189.02 | 191.22 | 184.41 | 187.35 | 186.91 | -0.66% | 127,202 |
| Nov 10, 2025 | 185.80 | 190.07 | 183.58 | 188.60 | 188.16 | 3.97% | 192,876 |
| Nov 7, 2025 | 199.20 | 200.95 | 176.10 | 181.40 | 180.97 | -6.98% | 344,396 |
| Nov 6, 2025 | 203.50 | 204.00 | 193.99 | 195.01 | 194.55 | -4.22% | 299,289 |
| Nov 5, 2025 | 206.20 | 206.20 | 199.83 | 203.61 | 203.13 | -1.23% | 297,921 |
| Nov 4, 2025 | 201.81 | 207.52 | 200.61 | 206.15 | 205.67 | 1.96% | 190,209 |
| Nov 3, 2025 | 203.88 | 208.80 | 201.17 | 202.18 | 201.71 | -0.90% | 262,269 |
| Oct 31, 2025 | 203.64 | 207.08 | 200.96 | 204.01 | 203.53 | 1.00% | 199,484 |
| Oct 30, 2025 | 201.27 | 204.72 | 201.27 | 202.00 | 201.53 | 0.50% | 178,958 |
| Oct 29, 2025 | 200.64 | 203.83 | 199.22 | 201.00 | 200.53 | -0.37% | 119,157 |
| Oct 28, 2025 | 204.00 | 208.00 | 201.74 | 201.74 | 201.27 | -1.11% | 124,508 |
| Oct 27, 2025 | 206.55 | 208.50 | 202.95 | 204.00 | 203.52 | -1.16% | 159,927 |
| Oct 24, 2025 | 207.83 | 210.50 | 205.00 | 206.40 | 205.92 | 0.01% | 119,012 |
| Oct 23, 2025 | 202.00 | 207.72 | 196.08 | 206.37 | 205.89 | 2.68% | 137,172 |
| Oct 22, 2025 | 198.00 | 201.75 | 195.83 | 200.98 | 200.51 | 2.06% | 182,949 |
| Oct 21, 2025 | 194.90 | 198.52 | 194.40 | 196.92 | 196.46 | 0.53% | 108,935 |
| Oct 20, 2025 | 190.61 | 196.28 | 188.77 | 195.89 | 195.43 | 3.12% | 115,051 |
| Oct 17, 2025 | 189.60 | 192.48 | 187.50 | 189.97 | 189.52 | -0.19% | 95,160 |
| Oct 16, 2025 | 199.00 | 200.00 | 185.06 | 190.34 | 189.89 | -5.69% | 369,423 |
| Oct 15, 2025 | 196.59 | 201.92 | 191.97 | 201.82 | 201.35 | 1.88% | 350,538 |
| Oct 14, 2025 | 189.52 | 198.22 | 188.98 | 198.09 | 197.62 | 5.32% | 192,711 |
| Oct 13, 2025 | 182.92 | 189.40 | 182.92 | 188.09 | 187.65 | 2.09% | 142,923 |
| Oct 10, 2025 | 187.80 | 190.24 | 183.75 | 184.24 | 183.81 | -1.34% | 153,481 |
| Oct 9, 2025 | 195.07 | 195.13 | 185.75 | 186.75 | 186.31 | -4.09% | 264,622 |
| Oct 8, 2025 | 198.50 | 199.00 | 193.69 | 194.72 | 194.26 | -1.16% | 139,218 |
| Oct 7, 2025 | 194.44 | 198.70 | 193.39 | 197.01 | 196.55 | 1.26% | 254,449 |
| Oct 6, 2025 | 194.51 | 197.22 | 192.96 | 194.55 | 194.09 | 0.55% | 179,878 |