Skip to main content
logo
HCI Group, Inc. (HCI)
NYSE: HCI · Real-Time Price · USD
194.72
-2.29 (-1.16%)
At close: Oct 8, 2025, 4:00 PM EDT
194.70
-0.02 (-0.01%)
Pre-market: Oct 9, 2025, 7:11 AM EDT

HCI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025198.50199.00193.69194.72194.72-1.16%139,218
Oct 7, 2025194.44198.70193.39197.01197.011.26%254,449
Oct 6, 2025194.51197.22192.96194.55194.550.55%179,878
Oct 3, 2025189.97194.19189.64193.48193.481.95%122,159
Oct 2, 2025185.04190.83184.23189.77189.771.56%75,138
Oct 1, 2025191.19193.01186.85186.86186.86-2.64%111,237
Sep 30, 2025188.00193.30188.00191.93191.932.74%137,068
Sep 29, 2025186.18187.10181.49186.82186.82-0.39%137,210
Sep 26, 2025181.28187.57180.60187.56187.563.95%163,905
Sep 25, 2025179.28185.25175.53180.43180.430.34%139,529
Sep 24, 2025182.99183.91179.81179.81179.81-1.37%117,017
Sep 23, 2025185.05186.16181.78182.31182.31-1.79%230,577
Sep 22, 2025181.28185.63180.44185.63185.632.41%130,198
Sep 19, 2025185.24186.81180.76181.27181.27-2.14%722,719
Sep 18, 2025179.83185.80179.83185.24185.242.46%132,005
Sep 17, 2025179.53183.20178.30180.79180.791.50%126,998
Sep 16, 2025177.78179.62176.24178.12178.12-0.01%107,038
Sep 15, 2025180.31181.80175.00178.14178.14-1.47%164,502
Sep 12, 2025181.91183.31180.61180.80180.80-0.90%209,671
Sep 11, 2025179.47183.12178.95182.45182.452.43%131,834
Sep 10, 2025173.84178.27173.62178.12178.121.92%183,539
Sep 9, 2025174.25175.19172.25174.76174.76-0.08%115,625
Sep 8, 2025175.05180.47173.19174.90174.902.54%214,494
Sep 5, 2025174.39176.06168.95170.56170.56-2.19%168,259
Sep 4, 2025171.32174.38169.93174.38174.382.29%79,780
Sep 3, 2025169.08172.49164.36170.48170.480.54%129,799
Sep 2, 2025166.29169.60164.84169.56169.561.71%106,569
Aug 29, 2025164.82166.99162.12166.71166.711.34%123,374
Aug 28, 2025163.26165.67162.25164.50164.500.43%100,308
Aug 27, 2025161.23164.38161.13163.79163.791.15%66,213
Aug 26, 2025164.48164.48160.36161.92161.92-1.24%112,054
Aug 25, 2025166.33166.33163.46163.96163.96-0.91%135,362
Aug 22, 2025164.50167.45163.18165.46165.461.22%124,195
Aug 21, 2025162.58164.49162.00163.47163.470.58%107,740
Aug 20, 2025158.19163.10157.50162.52162.522.83%179,696
Aug 19, 2025153.40158.05153.02158.04158.042.32%118,925
Aug 18, 2025154.95157.79154.43154.46154.46-1.11%104,278
Aug 15, 2025157.60157.60154.51156.19156.19-0.91%148,207
Aug 14, 2025157.03158.16152.86157.63157.230.36%96,439
Aug 13, 2025156.29157.88152.84157.07156.670.50%107,691
Aug 12, 2025153.44158.85152.21156.29155.891.26%253,139
Aug 11, 2025140.18154.49140.18154.34153.959.98%341,956
Aug 8, 2025144.89144.89137.81140.33139.971.78%171,677
Aug 7, 2025139.98140.24136.37137.88137.53-1.42%220,320
Aug 6, 2025140.19142.58138.37139.86139.50-0.24%213,394
Aug 5, 2025140.66140.96138.67140.20139.840.51%86,102
Aug 4, 2025139.98140.13138.43139.49139.130.45%76,365
Aug 1, 2025140.65140.96137.72138.86138.51-0.84%153,229
Jul 31, 2025139.65141.48139.15140.04139.680.01%133,710
Jul 30, 2025138.44140.49138.43140.02139.661.24%103,213