Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 2025138.44140.49138.44139.62-0.95%35,412
Jul 29, 2025139.21141.13137.66138.31138.310.09%144,200
Jul 28, 2025138.86139.50137.02138.18138.18-0.09%113,827
Jul 25, 2025140.25140.38138.07138.30138.30-0.50%158,267
Jul 24, 2025141.17143.01138.99138.99138.99-2.04%94,578
Jul 23, 2025143.10143.16140.48141.88141.88-0.73%81,442
Jul 22, 2025142.49144.38141.04142.92142.920.20%89,739
Jul 21, 2025143.40144.89141.93142.63142.63-0.36%109,463
Jul 18, 2025143.75146.77142.94143.14143.14-0.62%162,538
Jul 17, 2025142.41144.23141.51144.03144.030.75%130,646
Jul 16, 2025141.83144.16140.75142.96142.961.35%164,666
Jul 15, 2025141.67142.50139.08141.06141.06-0.14%127,603
Jul 14, 2025138.99142.44138.99141.26141.261.63%150,236
Jul 11, 2025140.68141.79138.39138.99138.99-0.77%129,525
Jul 10, 2025140.00141.31136.75140.07140.070.06%140,690
Jul 9, 2025142.02142.64139.56139.99139.99-1.64%153,709
Jul 8, 2025144.66145.30140.54142.33142.33-1.33%159,882
Jul 7, 2025147.04147.68142.92144.25144.25-1.71%121,415
Jul 3, 2025145.58146.90143.76146.76146.760.91%69,150
Jul 2, 2025146.46148.23139.93145.43145.43-0.72%205,811
Jul 1, 2025151.22152.89146.23146.48146.48-3.76%197,867
Jun 30, 2025151.10153.86149.60152.20152.200.73%185,384
Jun 27, 2025150.60153.40149.89151.09151.090.35%228,220
Jun 26, 2025149.40151.00146.98150.57150.571.31%161,751
Jun 25, 2025148.96150.06148.18148.62148.62-0.50%137,800
Jun 24, 2025150.86150.86146.36149.36149.36-0.05%140,295
Jun 23, 2025148.12149.94145.30149.43149.431.66%183,217
Jun 20, 2025149.25150.50145.54146.99146.99-1.22%376,241
Jun 18, 2025153.30153.30147.54148.81148.81-3.36%241,473
Jun 17, 2025153.80155.66152.22153.98153.98-0.48%185,533
Jun 16, 2025157.25160.84153.54154.73154.73-0.61%168,420
Jun 13, 2025157.96160.56155.47155.68155.68-2.00%90,305
Jun 12, 2025154.79158.89153.88158.86158.862.63%119,424
Jun 11, 2025156.86158.12154.66154.79154.79-0.70%144,042
Jun 10, 2025160.03160.98155.60155.88155.88-3.47%177,809
Jun 9, 2025168.43168.43159.30161.48161.48-4.10%174,485
Jun 6, 2025168.56170.35167.11168.39168.390.35%135,702
Jun 5, 2025165.63168.13164.00167.80167.801.42%145,042
Jun 4, 2025164.59167.49163.00165.45165.450.24%104,132
Jun 3, 2025170.58171.45164.02165.05165.05-3.64%130,547
Jun 2, 2025167.99172.19167.14171.28171.281.49%162,724
May 30, 2025167.43170.25164.80168.77168.773.64%167,129
May 29, 2025161.83163.96161.49162.85162.850.19%44,381
May 28, 2025164.30165.37161.01162.54162.54-1.60%78,660
May 27, 2025165.60166.26161.32165.18165.18-0.04%101,775
May 23, 2025162.60166.27161.01165.24165.241.31%71,384
May 22, 2025163.99165.36162.00163.11163.11-0.54%69,705
May 21, 2025166.17169.07163.25163.99163.99-1.60%83,950
May 20, 2025168.00169.31166.22166.66166.66-0.70%110,964
May 19, 2025168.22170.00165.84167.83167.830.84%146,174