HCI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	159.34	159.34	151.45	152.15	152.15	-4.10%	254,694
Jan 26, 2026	158.44	160.50	155.14	158.66	158.66	0.10%	156,936
Jan 23, 2026	160.69	160.69	154.67	158.50	158.50	-0.95%	436,695
Jan 22, 2026	169.52	169.52	159.83	160.02	160.02	-5.93%	359,014
Jan 21, 2026	172.76	173.96	168.86	170.10	170.10	-0.92%	113,671
Jan 20, 2026	175.95	178.50	171.26	171.68	171.68	-2.43%	127,853
Jan 16, 2026	173.25	176.69	173.25	175.95	175.95	0.57%	112,595
Jan 15, 2026	176.80	180.34	174.37	174.95	174.95	-0.86%	199,549
Jan 14, 2026	176.80	180.32	174.28	176.46	176.46	0.23%	124,997
Jan 13, 2026	179.97	180.79	173.78	176.06	176.06	-1.87%	134,160
Jan 12, 2026	174.10	179.86	173.00	179.41	179.41	3.10%	112,282
Jan 9, 2026	174.11	176.63	172.25	174.02	174.02	-0.40%	103,844
Jan 8, 2026	173.98	177.32	172.25	174.72	174.72	0.58%	121,333
Jan 7, 2026	175.00	176.20	172.04	173.71	173.71	-0.62%	191,608
Jan 6, 2026	180.00	180.00	171.30	174.79	174.79	-3.68%	256,734
Jan 5, 2026	182.60	185.89	180.90	181.46	181.46	-1.32%	241,366
Jan 2, 2026	191.78	195.89	182.49	183.89	183.89	-4.07%	121,285
Dec 31, 2025	192.12	193.00	189.98	191.69	191.69	0.08%	81,049
Dec 30, 2025	192.75	193.98	190.81	191.53	191.53	-0.67%	81,743
Dec 29, 2025	192.82	193.35	190.77	192.82	192.82	0.40%	104,541
Dec 26, 2025	194.71	196.48	190.72	192.06	192.06	-1.27%	66,407
Dec 24, 2025	195.66	195.66	191.15	194.54	194.54	-0.72%	84,334
Dec 23, 2025	193.86	196.87	192.92	195.95	195.95	1.06%	77,365
Dec 22, 2025	189.00	194.65	183.13	193.90	193.90	2.08%	127,976
Dec 19, 2025	188.55	191.65	187.94	189.94	189.94	0.21%	169,865
Dec 18, 2025	187.34	190.29	183.99	189.54	189.54	1.96%	80,042
Dec 17, 2025	183.99	187.24	183.33	185.89	185.89	0.89%	81,225
Dec 16, 2025	187.53	189.98	183.36	184.25	184.25	-1.43%	135,835
Dec 15, 2025	187.95	190.46	185.92	186.92	186.92	-0.29%	195,893
Dec 12, 2025	183.37	187.62	180.36	187.47	187.47	2.88%	188,230
Dec 11, 2025	175.90	182.34	171.99	182.22	182.22	4.01%	105,823
Dec 10, 2025	173.68	177.40	172.51	175.20	175.20	0.89%	144,959
Dec 9, 2025	170.59	174.15	170.59	173.66	173.66	2.21%	104,069
Dec 8, 2025	172.38	173.11	168.93	169.90	169.90	-0.16%	196,420
Dec 5, 2025	173.41	173.47	169.03	170.17	170.17	-1.64%	195,304
Dec 4, 2025	177.85	181.00	172.50	173.01	173.01	-3.70%	225,695
Dec 3, 2025	177.56	181.51	177.12	179.65	179.65	1.50%	145,775
Dec 2, 2025	175.71	178.55	174.11	176.99	176.99	0.79%	122,941
Dec 1, 2025	176.90	179.75	173.50	175.60	175.60	-1.21%	186,450
Nov 28, 2025	178.80	180.60	177.64	177.75	177.75	0.71%	187,351
Nov 26, 2025	177.97	179.62	174.80	176.50	176.50	0.51%	218,696
Nov 25, 2025	174.39	178.26	174.00	175.60	175.60	0.61%	120,017
Nov 24, 2025	173.99	176.75	172.87	174.53	174.53	0.42%	150,742
Nov 21, 2025	170.64	175.79	168.58	173.80	173.80	2.00%	260,497
Nov 20, 2025	175.10	179.67	169.00	170.39	169.99	-1.62%	209,654
Nov 19, 2025	175.78	179.51	170.12	173.20	172.79	-0.59%	191,005
Nov 18, 2025	172.22	175.93	168.30	174.23	173.82	0.28%	119,522
Nov 17, 2025	180.49	180.77	171.82	173.75	173.34	-3.47%	116,030
Nov 14, 2025	184.09	184.09	176.32	179.99	179.57	-2.06%	223,727
Nov 13, 2025	185.07	187.62	181.21	183.77	183.34	-2.99%	150,693