HCI Group, Inc. (HCI)
NYSE: HCI · Real-Time Price · USD
200.00
-1.00 (-0.50%)
Oct 30, 2025, 6:23 AM EDT - Market open
HCI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 200.67 | 201.00 | 198.01 | 200.00 | - | -0.50% | 285 |
| Oct 29, 2025 | 200.64 | 203.83 | 199.22 | 201.00 | 201.00 | -0.37% | 119,157 |
| Oct 28, 2025 | 204.00 | 208.00 | 201.74 | 201.74 | 201.74 | -1.11% | 124,508 |
| Oct 27, 2025 | 206.55 | 208.50 | 202.95 | 204.00 | 204.00 | -1.16% | 159,927 |
| Oct 24, 2025 | 207.83 | 210.50 | 205.00 | 206.40 | 206.40 | 0.01% | 119,012 |
| Oct 23, 2025 | 202.00 | 207.72 | 196.08 | 206.37 | 206.37 | 2.68% | 137,172 |
| Oct 22, 2025 | 198.00 | 201.75 | 195.83 | 200.98 | 200.98 | 2.06% | 182,949 |
| Oct 21, 2025 | 194.90 | 198.52 | 194.40 | 196.92 | 196.92 | 0.53% | 108,935 |
| Oct 20, 2025 | 190.61 | 196.28 | 188.77 | 195.89 | 195.89 | 3.12% | 115,051 |
| Oct 17, 2025 | 189.60 | 192.48 | 187.50 | 189.97 | 189.97 | -0.19% | 95,160 |
| Oct 16, 2025 | 199.00 | 200.00 | 185.06 | 190.34 | 190.34 | -5.69% | 369,423 |
| Oct 15, 2025 | 196.59 | 201.92 | 191.97 | 201.82 | 201.82 | 1.88% | 350,538 |
| Oct 14, 2025 | 189.52 | 198.22 | 188.98 | 198.09 | 198.09 | 5.32% | 192,711 |
| Oct 13, 2025 | 182.92 | 189.40 | 182.92 | 188.09 | 188.09 | 2.09% | 142,923 |
| Oct 10, 2025 | 187.80 | 190.24 | 183.75 | 184.24 | 184.24 | -1.34% | 153,481 |
| Oct 9, 2025 | 195.07 | 195.13 | 185.75 | 186.75 | 186.75 | -4.09% | 264,622 |
| Oct 8, 2025 | 198.50 | 199.00 | 193.69 | 194.72 | 194.72 | -1.16% | 139,218 |
| Oct 7, 2025 | 194.44 | 198.70 | 193.39 | 197.01 | 197.01 | 1.26% | 254,449 |
| Oct 6, 2025 | 194.51 | 197.22 | 192.96 | 194.55 | 194.55 | 0.55% | 179,878 |
| Oct 3, 2025 | 189.97 | 194.19 | 189.64 | 193.48 | 193.48 | 1.95% | 122,159 |
| Oct 2, 2025 | 185.04 | 190.83 | 184.23 | 189.77 | 189.77 | 1.56% | 75,138 |
| Oct 1, 2025 | 191.19 | 193.01 | 186.85 | 186.86 | 186.86 | -2.64% | 111,237 |
| Sep 30, 2025 | 188.00 | 193.30 | 188.00 | 191.93 | 191.93 | 2.74% | 137,068 |
| Sep 29, 2025 | 186.18 | 187.10 | 181.49 | 186.82 | 186.82 | -0.39% | 137,210 |
| Sep 26, 2025 | 181.28 | 187.57 | 180.60 | 187.56 | 187.56 | 3.95% | 163,905 |
| Sep 25, 2025 | 179.28 | 185.25 | 175.53 | 180.43 | 180.43 | 0.34% | 139,529 |
| Sep 24, 2025 | 182.99 | 183.91 | 179.81 | 179.81 | 179.81 | -1.37% | 117,017 |
| Sep 23, 2025 | 185.05 | 186.16 | 181.78 | 182.31 | 182.31 | -1.79% | 230,577 |
| Sep 22, 2025 | 181.28 | 185.63 | 180.44 | 185.63 | 185.63 | 2.41% | 130,198 |
| Sep 19, 2025 | 185.24 | 186.81 | 180.76 | 181.27 | 181.27 | -2.14% | 722,719 |
| Sep 18, 2025 | 179.83 | 185.80 | 179.83 | 185.24 | 185.24 | 2.46% | 132,005 |
| Sep 17, 2025 | 179.53 | 183.20 | 178.30 | 180.79 | 180.79 | 1.50% | 126,998 |
| Sep 16, 2025 | 177.78 | 179.62 | 176.24 | 178.12 | 178.12 | -0.01% | 107,038 |
| Sep 15, 2025 | 180.31 | 181.80 | 175.00 | 178.14 | 178.14 | -1.47% | 164,502 |
| Sep 12, 2025 | 181.91 | 183.31 | 180.61 | 180.80 | 180.80 | -0.90% | 209,671 |
| Sep 11, 2025 | 179.47 | 183.12 | 178.95 | 182.45 | 182.45 | 2.43% | 131,834 |
| Sep 10, 2025 | 173.84 | 178.27 | 173.62 | 178.12 | 178.12 | 1.92% | 183,539 |
| Sep 9, 2025 | 174.25 | 175.19 | 172.25 | 174.76 | 174.76 | -0.08% | 115,625 |
| Sep 8, 2025 | 175.05 | 180.47 | 173.19 | 174.90 | 174.90 | 2.54% | 214,494 |
| Sep 5, 2025 | 174.39 | 176.06 | 168.95 | 170.56 | 170.56 | -2.19% | 168,259 |
| Sep 4, 2025 | 171.32 | 174.38 | 169.93 | 174.38 | 174.38 | 2.29% | 79,780 |
| Sep 3, 2025 | 169.08 | 172.49 | 164.36 | 170.48 | 170.48 | 0.54% | 129,799 |
| Sep 2, 2025 | 166.29 | 169.60 | 164.84 | 169.56 | 169.56 | 1.71% | 106,569 |
| Aug 29, 2025 | 164.82 | 166.99 | 162.12 | 166.71 | 166.71 | 1.34% | 123,374 |
| Aug 28, 2025 | 163.26 | 165.67 | 162.25 | 164.50 | 164.50 | 0.43% | 100,308 |
| Aug 27, 2025 | 161.23 | 164.38 | 161.13 | 163.79 | 163.79 | 1.15% | 66,213 |
| Aug 26, 2025 | 164.48 | 164.48 | 160.36 | 161.92 | 161.92 | -1.24% | 112,054 |
| Aug 25, 2025 | 166.33 | 166.33 | 163.46 | 163.96 | 163.96 | -0.91% | 135,362 |
| Aug 22, 2025 | 164.50 | 167.45 | 163.18 | 165.46 | 165.46 | 1.22% | 124,195 |
| Aug 21, 2025 | 162.58 | 164.49 | 162.00 | 163.47 | 163.47 | 0.58% | 107,740 |