HCI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	108.22	110.17	106.03	108.00	108.00	-1.53%	133,862
Nov 19, 2024	107.40	110.68	106.04	109.68	109.68	1.15%	160,239
Nov 18, 2024	111.98	114.36	108.43	108.43	108.43	-3.17%	155,475
Nov 15, 2024	114.66	114.66	111.54	111.98	111.98	-2.55%	102,610
Nov 14, 2024	113.10	116.14	111.56	114.91	114.50	2.24%	187,886
Nov 13, 2024	116.40	117.15	112.39	112.39	111.99	-2.84%	95,355
Nov 12, 2024	114.72	117.29	114.49	115.68	115.27	1.01%	153,302
Nov 11, 2024	120.47	121.40	112.32	114.52	114.11	-3.52%	193,008
Nov 8, 2024	110.77	120.89	105.00	118.70	118.28	2.80%	387,528
Nov 7, 2024	115.86	119.68	115.47	115.47	115.06	-1.31%	287,045
Nov 6, 2024	119.92	122.30	115.64	117.00	116.58	1.42%	147,472
Nov 5, 2024	112.81	116.22	111.34	115.36	114.95	2.73%	112,115
Nov 4, 2024	112.02	113.13	110.58	112.29	111.89	0.24%	71,083
Nov 1, 2024	114.41	114.41	111.17	112.02	111.62	-1.14%	116,602
Oct 31, 2024	114.98	115.17	113.17	113.31	112.91	-1.63%	64,972
Oct 30, 2024	116.39	118.27	115.19	115.19	114.78	-0.87%	71,908
Oct 29, 2024	116.93	117.42	115.36	116.20	115.79	-0.77%	59,069
Oct 28, 2024	116.59	117.81	116.00	117.10	116.68	0.98%	86,258
Oct 25, 2024	120.02	120.35	115.01	115.96	115.55	-4.17%	122,611
Oct 24, 2024	114.43	124.00	114.01	121.00	120.57	6.70%	220,636
Oct 23, 2024	112.30	113.55	110.63	113.40	113.00	0.97%	90,900
Oct 22, 2024	115.05	115.98	111.83	112.31	111.91	-3.02%	107,508
Oct 21, 2024	116.76	117.34	112.81	115.81	115.40	-3.38%	202,083
Oct 18, 2024	117.00	120.22	117.00	119.86	119.43	2.65%	109,639
Oct 17, 2024	115.48	120.56	115.46	116.77	116.35	0.66%	182,026
Oct 16, 2024	116.50	119.78	114.63	116.01	115.60	-0.24%	162,796
Oct 15, 2024	116.71	119.35	115.75	116.29	115.88	0.31%	227,134
Oct 14, 2024	111.77	117.00	111.54	115.93	115.52	3.83%	277,911
Oct 11, 2024	111.89	113.10	109.29	111.65	111.25	0.21%	206,810
Oct 10, 2024	104.29	113.46	101.80	111.42	111.02	11.85%	523,344
Oct 9, 2024	95.99	99.77	95.80	99.62	99.27	2.44%	420,093
Oct 8, 2024	95.00	99.65	91.06	97.25	96.90	1.86%	538,446
Oct 7, 2024	111.79	112.50	93.02	95.47	95.13	-17.26%	685,830
Oct 4, 2024	114.25	115.52	113.99	115.38	114.97	1.66%	88,627
Oct 3, 2024	111.90	113.64	111.47	113.50	113.10	0.83%	101,621
Oct 2, 2024	109.24	113.29	109.14	112.57	112.17	4.81%	150,402
Oct 1, 2024	107.26	108.07	106.21	107.40	107.02	0.32%	64,253
Sep 30, 2024	106.95	107.94	105.91	107.06	106.68	-0.56%	76,666
Sep 27, 2024	109.23	111.13	107.65	107.66	107.28	-1.15%	71,197
Sep 26, 2024	106.78	108.95	105.92	108.91	108.52	2.50%	165,700
Sep 25, 2024	107.45	109.97	106.13	106.25	105.87	-1.08%	99,265
Sep 24, 2024	105.95	107.60	105.34	107.41	107.03	1.37%	90,351
Sep 23, 2024	105.68	107.49	104.07	105.96	105.58	0.88%	155,292
Sep 20, 2024	106.32	106.50	104.16	105.04	104.67	-0.84%	475,544
Sep 19, 2024	108.38	108.38	105.67	105.93	105.55	-0.81%	69,561
Sep 18, 2024	106.09	109.59	104.94	106.80	106.42	0.87%	166,444
Sep 17, 2024	103.70	106.38	103.36	105.88	105.50	2.93%	136,062
Sep 16, 2024	100.72	102.97	100.72	102.87	102.50	2.57%	108,384
Sep 13, 2024	97.94	100.69	97.81	100.29	99.93	3.10%	107,680
Sep 12, 2024	95.01	97.79	94.13	97.27	96.92	2.77%	77,969
Sep 11, 2024	95.00	95.50	93.82	94.65	94.31	-0.97%	89,494
Sep 10, 2024	100.34	100.34	95.33	95.58	95.24	-4.37%	125,705
Sep 9, 2024	98.10	100.75	97.43	99.95	99.59	1.72%	193,341
Sep 6, 2024	99.50	100.38	97.53	98.26	97.91	-1.28%	138,574
Sep 5, 2024	96.66	100.28	96.40	99.53	99.18	3.32%	140,889
Sep 4, 2024	95.27	96.45	94.75	96.33	95.99	1.87%	89,849
Sep 3, 2024	95.20	96.43	94.46	94.56	94.22	-1.33%	83,165
Aug 30, 2024	95.35	96.00	94.76	95.83	95.49	0.82%	55,460
Aug 29, 2024	94.34	95.74	93.59	95.05	94.71	1.06%	49,139
Aug 28, 2024	94.42	94.71	93.60	94.05	93.72	-0.90%	66,542
Aug 27, 2024	95.67	96.18	94.25	94.90	94.56	-1.24%	59,890
Aug 26, 2024	95.75	97.23	95.67	96.09	95.75	1.13%	124,936
Aug 23, 2024	91.06	95.20	90.05	95.02	94.68	4.52%	137,248
Aug 22, 2024	92.63	92.94	90.74	90.91	90.59	-1.40%	122,826
Aug 21, 2024	94.62	94.85	90.01	92.20	91.87	-2.59%	208,203
Aug 20, 2024	94.02	94.81	93.22	94.65	94.31	0.52%	122,000
Aug 19, 2024	95.76	95.87	94.02	94.16	93.83	-2.01%	66,018
Aug 16, 2024	94.69	96.24	94.33	96.09	95.75	1.04%	119,916
Aug 15, 2024	96.13	96.44	94.40	95.10	94.37	0.50%	118,264
Aug 14, 2024	93.86	94.69	92.69	94.63	93.90	1.30%	92,396
Aug 13, 2024	91.85	93.46	91.00	93.42	92.70	2.84%	103,514
Aug 12, 2024	92.05	93.26	90.36	90.84	90.14	-1.33%	129,081
Aug 9, 2024	92.98	94.39	88.00	92.06	91.35	2.11%	418,254
Aug 8, 2024	88.69	90.88	88.21	90.16	89.47	2.40%	149,858
Aug 7, 2024	87.50	89.73	87.50	88.05	87.37	1.20%	193,809
Aug 6, 2024	89.53	89.70	87.01	87.01	86.34	-2.78%	120,988
Aug 5, 2024	87.54	90.25	87.01	89.50	88.81	-1.78%	108,247
Aug 2, 2024	90.00	91.67	89.31	91.12	90.42	-0.35%	90,774
Aug 1, 2024	94.49	94.49	90.73	91.44	90.74	-2.99%	130,912
Jul 31, 2024	95.70	96.59	93.69	94.26	93.54	-1.41%	107,396
Jul 30, 2024	93.00	95.61	92.96	95.61	94.88	3.01%	134,519
Jul 29, 2024	91.62	92.86	90.58	92.82	92.11	1.60%	77,030
Jul 26, 2024	90.01	91.59	89.97	91.36	90.66	1.44%	94,358
Jul 25, 2024	89.59	91.12	89.53	90.06	89.37	1.40%	62,002
Jul 24, 2024	91.03	91.38	88.55	88.82	88.14	-2.45%	100,043
Jul 23, 2024	89.94	91.46	89.31	91.05	90.35	0.83%	83,445
Jul 22, 2024	88.70	91.08	88.13	90.30	89.61	1.87%	125,442
Jul 19, 2024	90.16	90.21	88.44	88.64	87.96	-1.61%	78,791
Jul 18, 2024	91.20	93.05	89.41	90.09	89.40	-1.12%	165,702
Jul 17, 2024	93.56	93.65	90.85	91.11	90.41	-2.62%	135,415
Jul 16, 2024	90.59	93.58	89.75	93.56	92.84	3.86%	134,148
Jul 15, 2024	88.08	90.27	88.08	90.08	89.39	2.32%	131,590
Jul 12, 2024	87.58	88.58	87.04	88.04	87.36	1.06%	150,366
Jul 11, 2024	86.43	89.24	85.85	87.12	86.45	1.99%	133,569
Jul 10, 2024	85.33	85.42	83.65	85.42	84.76	0.54%	110,724
Jul 9, 2024	85.58	86.76	84.36	84.96	84.31	-0.72%	162,453
Jul 8, 2024	86.30	88.54	85.39	85.58	84.92	0.09%	200,448
Jul 5, 2024	90.49	90.49	85.40	85.50	84.84	-5.89%	211,494
Jul 3, 2024	92.45	92.82	89.61	90.85	90.15	-2.02%	71,183
Jul 2, 2024	91.89	93.03	90.96	92.72	92.01	0.37%	88,291