Skip to main content
HCI Group, Inc. (HCI)
NYSE: HCI · Real-Time Price · USD
150.47
+2.34 (1.58%)
At close: Mar 28, 2025, 4:00 PM
147.24
-3.23 (-2.15%)
After-hours: Mar 28, 2025, 8:00 PM EDT

HCI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025148.54150.96146.56150.47150.471.58%94,796
Mar 27, 2025145.36149.60144.13148.13148.131.91%116,376
Mar 26, 2025141.00145.45140.56145.35145.353.47%179,269
Mar 25, 2025138.67142.37138.67140.47140.470.62%78,113
Mar 24, 2025138.29139.90137.61139.60139.602.22%86,523
Mar 21, 2025136.39138.33136.13136.57136.57-0.36%176,503
Mar 20, 2025136.07138.11135.71137.07137.070.62%54,797
Mar 19, 2025136.60137.22131.84136.23136.23-0.20%109,439
Mar 18, 2025138.94139.19136.44136.50136.50-1.76%90,032
Mar 17, 2025137.35139.97137.35138.94138.940.19%111,101
Mar 14, 2025138.36140.05136.53138.68138.681.19%168,168
Mar 13, 2025140.11141.21137.05137.05137.05-1.63%48,897
Mar 12, 2025138.66140.07136.21139.32139.320.48%96,236
Mar 11, 2025134.71138.87134.44138.66138.663.62%128,847
Mar 10, 2025134.14136.95133.67133.82133.82-1.52%84,165
Mar 7, 2025133.58138.95133.58135.88135.880.76%72,544
Mar 6, 2025136.55136.55132.97134.86134.86-1.74%70,210
Mar 5, 2025135.22138.33132.99137.25137.252.19%81,969
Mar 4, 2025139.45139.45132.77134.31134.31-4.05%151,517
Mar 3, 2025135.61140.72133.19139.98139.986.32%178,706
Feb 28, 2025126.00132.85125.00131.66131.666.21%289,695
Feb 27, 2025122.09126.03121.48123.96123.962.17%144,029
Feb 26, 2025121.10123.79119.57121.33121.330.17%91,833
Feb 25, 2025119.29122.46117.68121.13121.132.31%93,520
Feb 24, 2025118.02120.63116.51118.40118.400.77%91,208
Feb 21, 2025119.14119.14117.25117.49117.49-0.36%88,867
Feb 20, 2025119.12119.28115.65117.91117.51-1.12%81,018
Feb 19, 2025119.54120.05118.21119.25118.85-0.42%55,506
Feb 18, 2025118.79120.66118.79119.75119.340.94%109,054
Feb 14, 2025120.97121.17117.86118.64118.24-1.40%52,365
Feb 13, 2025120.21121.42117.72120.32119.910.57%62,594
Feb 12, 2025118.93120.39117.46119.64119.23-0.54%55,071
Feb 11, 2025119.15121.45117.76120.29119.88-0.07%63,635
Feb 10, 2025123.19124.02120.24120.38119.97-1.74%67,365
Feb 7, 2025122.14123.01121.10122.51122.09-0.04%69,249
Feb 6, 2025124.15125.00122.32122.56122.14-0.87%52,593
Feb 5, 2025122.82123.66122.34123.64123.221.06%85,043
Feb 4, 2025122.22123.33121.92122.34121.930.41%59,750
Feb 3, 2025121.00122.00119.59121.84121.43-0.07%61,993
Jan 31, 2025121.63122.49120.48121.93121.52-0.34%69,505
Jan 30, 2025123.04124.01121.55122.34121.930.30%73,509
Jan 29, 2025122.53123.92120.80121.98121.57-0.74%54,890
Jan 28, 2025121.34124.56121.34122.89122.470.94%57,372
Jan 27, 2025122.09124.21121.21121.74121.33-0.67%70,064
Jan 24, 2025122.07125.01121.95122.56122.140.42%95,100
Jan 23, 2025125.00125.00121.37122.05121.64-2.80%162,622
Jan 22, 2025124.70125.60123.91125.56125.130.58%151,376
Jan 21, 2025121.87124.83121.71124.83124.412.53%139,626
Jan 17, 2025122.16122.86120.40121.75121.340.29%81,621
Jan 16, 2025121.49121.89118.99121.40120.991.04%88,400