HCI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	112.02	113.13	110.58	112.29	112.29	0.24%	71,083
Nov 1, 2024	114.41	114.41	111.17	112.02	112.02	-1.14%	116,602
Oct 31, 2024	114.98	115.17	113.17	113.31	113.31	-1.63%	64,972
Oct 30, 2024	116.39	118.27	115.19	115.19	115.19	-0.87%	71,908
Oct 29, 2024	116.93	117.42	115.36	116.20	116.20	-0.77%	59,069
Oct 28, 2024	116.59	117.81	116.00	117.10	117.10	0.98%	86,258
Oct 25, 2024	120.02	120.35	115.01	115.96	115.96	-4.17%	122,611
Oct 24, 2024	114.43	124.00	114.01	121.00	121.00	6.70%	220,636
Oct 23, 2024	112.30	113.55	110.63	113.40	113.40	0.97%	90,900
Oct 22, 2024	115.05	115.98	111.83	112.31	112.31	-3.02%	107,508
Oct 21, 2024	116.76	117.34	112.81	115.81	115.81	-3.38%	202,083
Oct 18, 2024	117.00	120.22	117.00	119.86	119.86	2.65%	109,639
Oct 17, 2024	115.48	120.56	115.46	116.77	116.77	0.66%	182,026
Oct 16, 2024	116.50	119.78	114.63	116.01	116.01	-0.24%	162,796
Oct 15, 2024	116.71	119.35	115.75	116.29	116.29	0.31%	227,134
Oct 14, 2024	111.77	117.00	111.54	115.93	115.93	3.83%	277,911
Oct 11, 2024	111.89	113.10	109.29	111.65	111.65	0.21%	206,810
Oct 10, 2024	104.29	113.46	101.80	111.42	111.42	11.85%	523,344
Oct 9, 2024	95.99	99.77	95.80	99.62	99.62	2.44%	420,093
Oct 8, 2024	95.00	99.65	91.06	97.25	97.25	1.86%	538,446
Oct 7, 2024	111.79	112.50	93.02	95.47	95.47	-17.26%	685,830
Oct 4, 2024	114.25	115.52	113.99	115.38	115.38	1.66%	88,627
Oct 3, 2024	111.90	113.64	111.47	113.50	113.50	0.83%	101,621
Oct 2, 2024	109.24	113.29	109.14	112.57	112.57	4.81%	150,402
Oct 1, 2024	107.26	108.07	106.21	107.40	107.40	0.32%	64,253
Sep 30, 2024	106.95	107.94	105.91	107.06	107.06	-0.56%	76,666
Sep 27, 2024	109.23	111.13	107.65	107.66	107.66	-1.15%	71,197
Sep 26, 2024	106.78	108.95	105.92	108.91	108.91	2.50%	165,700
Sep 25, 2024	107.45	109.97	106.13	106.25	106.25	-1.08%	99,265
Sep 24, 2024	105.95	107.60	105.34	107.41	107.41	1.37%	90,351
Sep 23, 2024	105.68	107.49	104.07	105.96	105.96	0.88%	155,292
Sep 20, 2024	106.32	106.50	104.16	105.04	105.04	-0.84%	475,544
Sep 19, 2024	108.38	108.38	105.67	105.93	105.93	-0.81%	69,561
Sep 18, 2024	106.09	109.59	104.94	106.80	106.80	0.87%	166,444
Sep 17, 2024	103.70	106.38	103.36	105.88	105.88	2.93%	136,062
Sep 16, 2024	100.72	102.97	100.72	102.87	102.87	2.57%	108,384
Sep 13, 2024	97.94	100.69	97.81	100.29	100.29	3.10%	107,680
Sep 12, 2024	95.01	97.79	94.13	97.27	97.27	2.77%	77,969
Sep 11, 2024	95.00	95.50	93.82	94.65	94.65	-0.97%	89,494
Sep 10, 2024	100.34	100.34	95.33	95.58	95.58	-4.37%	125,705
Sep 9, 2024	98.10	100.75	97.43	99.95	99.95	1.72%	193,341
Sep 6, 2024	99.50	100.38	97.53	98.26	98.26	-1.28%	138,574
Sep 5, 2024	96.66	100.28	96.40	99.53	99.53	3.32%	140,889
Sep 4, 2024	95.27	96.45	94.75	96.33	96.33	1.87%	89,849
Sep 3, 2024	95.20	96.43	94.46	94.56	94.56	-1.33%	83,165
Aug 30, 2024	95.35	96.00	94.76	95.83	95.83	0.82%	55,460
Aug 29, 2024	94.34	95.74	93.59	95.05	95.05	1.06%	49,139
Aug 28, 2024	94.42	94.71	93.60	94.05	94.05	-0.90%	66,542
Aug 27, 2024	95.67	96.18	94.25	94.90	94.90	-1.24%	59,890
Aug 26, 2024	95.75	97.23	95.67	96.09	96.09	1.13%	124,936
Aug 23, 2024	91.06	95.20	90.05	95.02	95.02	4.52%	137,248
Aug 22, 2024	92.63	92.94	90.74	90.91	90.91	-1.40%	122,826
Aug 21, 2024	94.62	94.85	90.01	92.20	92.20	-2.59%	208,203
Aug 20, 2024	94.02	94.81	93.22	94.65	94.65	0.52%	122,000
Aug 19, 2024	95.76	95.87	94.02	94.16	94.16	-2.01%	66,018
Aug 16, 2024	94.69	96.24	94.33	96.09	96.09	1.04%	119,916
Aug 15, 2024	96.13	96.44	94.40	95.10	94.71	0.50%	118,264
Aug 14, 2024	93.86	94.69	92.69	94.63	94.24	1.30%	92,396
Aug 13, 2024	91.85	93.46	91.00	93.42	93.03	2.84%	103,514
Aug 12, 2024	92.05	93.26	90.36	90.84	90.46	-1.33%	129,081
Aug 9, 2024	92.98	94.39	88.00	92.06	91.68	2.11%	418,254
Aug 8, 2024	88.69	90.88	88.21	90.16	89.79	2.40%	149,858
Aug 7, 2024	87.50	89.73	87.50	88.05	87.69	1.20%	193,809
Aug 6, 2024	89.53	89.70	87.01	87.01	86.65	-2.78%	120,988
Aug 5, 2024	87.54	90.25	87.01	89.50	89.13	-1.78%	108,247
Aug 2, 2024	90.00	91.67	89.31	91.12	90.74	-0.35%	90,774
Aug 1, 2024	94.49	94.49	90.73	91.44	91.06	-2.99%	130,912
Jul 31, 2024	95.70	96.59	93.69	94.26	93.87	-1.41%	107,396
Jul 30, 2024	93.00	95.61	92.96	95.61	95.21	3.01%	134,519
Jul 29, 2024	91.62	92.86	90.58	92.82	92.44	1.60%	77,030
Jul 26, 2024	90.01	91.59	89.97	91.36	90.98	1.44%	94,358
Jul 25, 2024	89.59	91.12	89.53	90.06	89.69	1.40%	62,002
Jul 24, 2024	91.03	91.38	88.55	88.82	88.45	-2.45%	100,043
Jul 23, 2024	89.94	91.46	89.31	91.05	90.67	0.83%	83,445
Jul 22, 2024	88.70	91.08	88.13	90.30	89.93	1.87%	125,442
Jul 19, 2024	90.16	90.21	88.44	88.64	88.27	-1.61%	78,791
Jul 18, 2024	91.20	93.05	89.41	90.09	89.72	-1.12%	165,702
Jul 17, 2024	93.56	93.65	90.85	91.11	90.73	-2.62%	135,415
Jul 16, 2024	90.59	93.58	89.75	93.56	93.17	3.86%	134,148
Jul 15, 2024	88.08	90.27	88.08	90.08	89.71	2.32%	131,590
Jul 12, 2024	87.58	88.58	87.04	88.04	87.68	1.06%	150,366
Jul 11, 2024	86.43	89.24	85.85	87.12	86.76	1.99%	133,569
Jul 10, 2024	85.33	85.42	83.65	85.42	85.07	0.54%	110,724
Jul 9, 2024	85.58	86.76	84.36	84.96	84.61	-0.72%	162,453
Jul 8, 2024	86.30	88.54	85.39	85.58	85.23	0.09%	200,448
Jul 5, 2024	90.49	90.49	85.40	85.50	85.15	-5.89%	211,494
Jul 3, 2024	92.45	92.82	89.61	90.85	90.47	-2.02%	71,183
Jul 2, 2024	91.89	93.03	90.96	92.72	92.34	0.37%	88,291
Jul 1, 2024	92.85	93.65	91.13	92.38	92.00	0.23%	208,835
Jun 28, 2024	92.20	93.36	91.67	92.17	91.79	0.72%	303,127
Jun 27, 2024	91.53	92.40	91.13	91.51	91.13	-0.03%	92,104
Jun 26, 2024	90.22	91.72	89.21	91.54	91.16	1.35%	127,194
Jun 25, 2024	91.82	92.02	90.04	90.32	89.95	-1.35%	82,227
Jun 24, 2024	90.23	91.62	90.09	91.56	91.18	0.42%	128,652
Jun 21, 2024	91.98	91.98	90.56	91.18	90.80	-1.01%	250,842
Jun 20, 2024	92.60	94.81	91.62	92.11	91.73	-0.46%	172,473
Jun 18, 2024	94.30	94.85	92.42	92.54	92.16	-1.47%	130,603
Jun 17, 2024	94.02	94.45	93.01	93.92	93.53	-0.18%	96,954
Jun 14, 2024	95.90	96.38	93.29	94.09	93.70	-1.89%	123,032
Jun 13, 2024	96.46	96.76	95.34	95.90	95.50	-0.50%	180,447