Skip to main content
HCI Group, Inc. (HCI)
NYSE: HCI · Real-Time Price · USD
113.37
+2.12 (1.91%)
Dec 20, 2024, 4:00 PM EST - Market closed

HCI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024109.53115.17107.06113.37113.371.91%218,366
Dec 19, 2024109.91113.14108.02111.25111.252.06%161,800
Dec 18, 2024112.53113.51107.66109.00109.00-2.90%128,617
Dec 17, 2024111.76113.19110.02112.25112.250.22%82,106
Dec 16, 2024113.94116.18110.83112.00112.00-1.96%121,526
Dec 13, 2024113.39114.88112.76114.24114.240.89%55,100
Dec 12, 2024113.33114.78112.75113.23113.23-0.24%66,000
Dec 11, 2024114.13116.00112.59113.50113.50-0.43%191,900
Dec 10, 2024117.07118.49113.81113.99113.99-2.22%91,500
Dec 9, 2024117.03119.59116.44116.58116.580.05%83,903
Dec 6, 2024117.74117.74113.41116.52116.52-0.07%76,839
Dec 5, 2024117.49118.52115.32116.60116.60-0.88%97,900
Dec 4, 2024118.69122.03117.12117.63117.63-1.13%146,604
Dec 3, 2024123.11124.61117.77118.98118.98-3.85%188,313
Dec 2, 2024125.10126.50120.26123.75123.751.54%253,326
Nov 29, 2024121.50124.95120.90121.87121.874.42%95,044
Nov 27, 2024116.49119.19115.92116.71116.710.60%91,200
Nov 26, 2024112.34116.36111.43116.01116.012.66%90,602
Nov 25, 2024112.20114.70108.28113.00113.001.46%163,300
Nov 22, 2024110.96112.48108.85111.37111.371.01%142,500
Nov 21, 2024109.07110.89107.92110.26110.262.09%274,002
Nov 20, 2024108.22110.17106.03108.00108.00-1.53%133,900
Nov 19, 2024107.40110.68106.04109.68109.681.15%160,239
Nov 18, 2024111.98114.36108.43108.43108.43-3.17%155,500
Nov 15, 2024114.66114.66111.54111.98111.98-2.55%102,610
Nov 14, 2024113.10116.14111.56114.91114.512.24%187,900
Nov 13, 2024116.40117.15112.39112.39112.00-2.84%95,355
Nov 12, 2024114.72117.29114.49115.68115.281.01%153,302
Nov 11, 2024120.47121.40112.32114.52114.12-3.52%193,008
Nov 8, 2024110.77120.89105.00118.70118.292.21%387,528
Nov 7, 2024115.86119.68115.47116.13115.72-0.74%287,045
Nov 6, 2024119.92122.30115.64117.00116.591.42%147,500
Nov 5, 2024112.81116.22111.34115.36114.962.73%112,115
Nov 4, 2024112.02113.13110.58112.29111.900.24%71,100
Nov 1, 2024114.41114.41111.17112.02111.63-1.14%116,602
Oct 31, 2024114.98115.17113.17113.31112.92-1.63%65,000
Oct 30, 2024116.39118.27115.19115.19114.79-0.87%71,908
Oct 29, 2024116.93117.42115.36116.20115.80-0.77%59,100
Oct 28, 2024116.59117.81116.00117.10116.690.98%86,258
Oct 25, 2024120.02120.35115.01115.96115.56-4.17%122,611
Oct 24, 2024114.43124.00114.01121.00120.586.70%220,636
Oct 23, 2024112.30113.55110.63113.40113.010.97%90,900
Oct 22, 2024115.05115.98111.83112.31111.92-3.02%107,508
Oct 21, 2024116.76117.34112.81115.81115.41-3.38%202,083
Oct 18, 2024117.00120.22117.00119.86119.442.65%109,639
Oct 17, 2024115.48120.56115.46116.77116.360.66%182,026
Oct 16, 2024116.50119.78114.63116.01115.61-0.24%162,800
Oct 15, 2024116.71119.35115.75116.29115.890.31%227,134
Oct 14, 2024111.77117.00111.54115.93115.533.83%277,911
Oct 11, 2024111.89113.10109.29111.65111.260.21%206,810
Oct 10, 2024104.29113.46101.80111.42111.0311.85%523,344
Oct 9, 202495.9999.7795.8099.6299.272.44%420,100
Oct 8, 202495.0099.6591.0697.2596.911.86%538,446
Oct 7, 2024111.79112.5093.0295.4795.14-17.26%685,830
Oct 4, 2024114.25115.52113.99115.38114.981.66%88,627
Oct 3, 2024111.90113.64111.47113.50113.100.83%101,621
Oct 2, 2024109.24113.29109.14112.57112.184.81%150,402
Oct 1, 2024107.26108.07106.21107.40107.030.32%64,300
Sep 30, 2024106.95107.94105.91107.06106.69-0.56%76,700
Sep 27, 2024109.23111.13107.65107.66107.29-1.15%71,200
Sep 26, 2024106.78108.95105.92108.91108.532.50%165,700
Sep 25, 2024107.45109.97106.13106.25105.88-1.08%99,300
Sep 24, 2024105.95107.60105.34107.41107.041.37%90,400
Sep 23, 2024105.68107.49104.07105.96105.590.88%155,300
Sep 20, 2024106.32106.50104.16105.04104.67-0.84%475,544
Sep 19, 2024108.38108.38105.67105.93105.56-0.81%69,600
Sep 18, 2024106.09109.59104.94106.80106.430.87%166,444
Sep 17, 2024103.70106.38103.36105.88105.512.93%136,100
Sep 16, 2024100.72102.97100.72102.87102.512.57%108,400
Sep 13, 202497.94100.6997.81100.2999.943.10%107,700
Sep 12, 202495.0197.7994.1397.2796.932.77%78,000
Sep 11, 202495.0095.5093.8294.6594.32-0.97%89,500
Sep 10, 2024100.34100.3495.3395.5895.25-4.37%125,705
Sep 9, 202498.10100.7597.4399.9599.601.72%193,341
Sep 6, 202499.50100.3897.5398.2697.92-1.28%138,600
Sep 5, 202496.66100.2896.4099.5399.183.32%140,900
Sep 4, 202495.2796.4594.7596.3395.991.87%89,854
Sep 3, 202495.2096.4394.4694.5694.23-1.33%83,200
Aug 30, 202495.3596.0094.7695.8395.500.82%55,500
Aug 29, 202494.3495.7493.5995.0594.721.06%49,139
Aug 28, 202494.4294.7193.6094.0593.72-0.90%66,542
Aug 27, 202495.6796.1894.2594.9094.57-1.24%59,900
Aug 26, 202495.7597.2395.6796.0995.761.13%124,936
Aug 23, 202491.0695.2090.0595.0294.694.52%137,248
Aug 22, 202492.6392.9490.7490.9190.59-1.40%122,826
Aug 21, 202494.6294.8590.0192.2091.88-2.59%208,203
Aug 20, 202494.0294.8193.2294.6594.320.52%122,000
Aug 19, 202495.7695.8794.0294.1693.83-2.01%66,018
Aug 16, 202494.6996.2494.3396.0995.761.04%119,916
Aug 15, 202496.1396.4494.4095.1094.370.50%118,300
Aug 14, 202493.8694.6992.6994.6393.901.30%92,400
Aug 13, 202491.8593.4691.0093.4292.702.84%103,514
Aug 12, 202492.0593.2690.3690.8490.14-1.33%129,100
Aug 9, 202492.9894.3988.0092.0691.352.11%418,300
Aug 8, 202488.6990.8888.2190.1689.472.40%149,900
Aug 7, 202487.5089.7387.5088.0587.371.20%193,809
Aug 6, 202489.5389.7087.0187.0186.34-2.78%121,000
Aug 5, 202487.5490.2587.0189.5088.81-1.78%108,247
Aug 2, 202490.0091.6789.3191.1290.42-0.35%90,800
Aug 1, 202494.4994.4990.7391.4490.74-2.99%130,912