HCI Group, Inc. (HCI)
NYSE: HCI · Real-Time Price · USD
180.79
+2.67 (1.50%)
Sep 17, 2025, 4:00 PM EDT - Market closed
HCI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 158.19 | 163.10 | 157.50 | 162.52 | 162.52 | 2.83% | 179,696 |
| Aug 19, 2025 | 153.40 | 158.05 | 153.02 | 158.04 | 158.04 | 2.32% | 118,925 |
| Aug 18, 2025 | 154.95 | 157.79 | 154.43 | 154.46 | 154.46 | -1.11% | 104,278 |
| Aug 15, 2025 | 157.60 | 157.60 | 154.51 | 156.19 | 156.19 | -0.91% | 148,207 |
| Aug 14, 2025 | 157.03 | 158.16 | 152.86 | 157.63 | 157.23 | 0.36% | 96,439 |
| Aug 13, 2025 | 156.29 | 157.88 | 152.84 | 157.07 | 156.67 | 0.50% | 107,691 |
| Aug 12, 2025 | 153.44 | 158.85 | 152.21 | 156.29 | 155.89 | 1.26% | 253,139 |
| Aug 11, 2025 | 140.18 | 154.49 | 140.18 | 154.34 | 153.95 | 9.98% | 341,956 |
| Aug 8, 2025 | 144.89 | 144.89 | 137.81 | 140.33 | 139.97 | 1.78% | 171,677 |
| Aug 7, 2025 | 139.98 | 140.24 | 136.37 | 137.88 | 137.53 | -1.42% | 220,320 |
| Aug 6, 2025 | 140.19 | 142.58 | 138.37 | 139.86 | 139.50 | -0.24% | 213,394 |
| Aug 5, 2025 | 140.66 | 140.96 | 138.67 | 140.20 | 139.84 | 0.51% | 86,102 |
| Aug 4, 2025 | 139.98 | 140.13 | 138.43 | 139.49 | 139.13 | 0.45% | 76,365 |
| Aug 1, 2025 | 140.65 | 140.96 | 137.72 | 138.86 | 138.51 | -0.84% | 153,229 |
| Jul 31, 2025 | 139.65 | 141.48 | 139.15 | 140.04 | 139.68 | 0.01% | 133,710 |
| Jul 30, 2025 | 138.44 | 140.49 | 138.43 | 140.02 | 139.66 | 1.24% | 103,213 |
| Jul 29, 2025 | 139.21 | 141.13 | 137.66 | 138.31 | 137.96 | 0.09% | 144,200 |
| Jul 28, 2025 | 138.86 | 139.50 | 137.02 | 138.18 | 137.83 | -0.09% | 113,827 |
| Jul 25, 2025 | 140.25 | 140.38 | 138.07 | 138.30 | 137.95 | -0.50% | 158,267 |
| Jul 24, 2025 | 141.17 | 143.01 | 138.99 | 138.99 | 138.64 | -2.04% | 94,578 |
| Jul 23, 2025 | 143.10 | 143.16 | 140.48 | 141.88 | 141.52 | -0.73% | 81,442 |
| Jul 22, 2025 | 142.49 | 144.38 | 141.04 | 142.92 | 142.56 | 0.20% | 89,739 |
| Jul 21, 2025 | 143.40 | 144.89 | 141.93 | 142.63 | 142.27 | -0.36% | 109,463 |
| Jul 18, 2025 | 143.75 | 146.77 | 142.94 | 143.14 | 142.77 | -0.62% | 162,538 |
| Jul 17, 2025 | 142.41 | 144.23 | 141.51 | 144.03 | 143.66 | 0.75% | 130,646 |
| Jul 16, 2025 | 141.83 | 144.16 | 140.75 | 142.96 | 142.60 | 1.35% | 164,666 |
| Jul 15, 2025 | 141.67 | 142.50 | 139.08 | 141.06 | 140.70 | -0.14% | 127,603 |
| Jul 14, 2025 | 138.99 | 142.44 | 138.99 | 141.26 | 140.90 | 1.63% | 150,236 |
| Jul 11, 2025 | 140.68 | 141.79 | 138.39 | 138.99 | 138.64 | -0.77% | 129,525 |
| Jul 10, 2025 | 140.00 | 141.31 | 136.75 | 140.07 | 139.71 | 0.06% | 140,690 |
| Jul 9, 2025 | 142.02 | 142.64 | 139.56 | 139.99 | 139.63 | -1.64% | 153,709 |