HCI Group, Inc. (HCI)
NYSE: HCI · Real-Time Price · USD
200.00
-1.00 (-0.50%)
Oct 30, 2025, 6:23 AM EDT - Market open

HCI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025200.67201.00198.01200.00--0.50%285
Oct 29, 2025200.64203.83199.22201.00201.00-0.37%119,157
Oct 28, 2025204.00208.00201.74201.74201.74-1.11%124,508
Oct 27, 2025206.55208.50202.95204.00204.00-1.16%159,927
Oct 24, 2025207.83210.50205.00206.40206.400.01%119,012
Oct 23, 2025202.00207.72196.08206.37206.372.68%137,172
Oct 22, 2025198.00201.75195.83200.98200.982.06%182,949
Oct 21, 2025194.90198.52194.40196.92196.920.53%108,935
Oct 20, 2025190.61196.28188.77195.89195.893.12%115,051
Oct 17, 2025189.60192.48187.50189.97189.97-0.19%95,160
Oct 16, 2025199.00200.00185.06190.34190.34-5.69%369,423
Oct 15, 2025196.59201.92191.97201.82201.821.88%350,538
Oct 14, 2025189.52198.22188.98198.09198.095.32%192,711
Oct 13, 2025182.92189.40182.92188.09188.092.09%142,923
Oct 10, 2025187.80190.24183.75184.24184.24-1.34%153,481
Oct 9, 2025195.07195.13185.75186.75186.75-4.09%264,622
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