HCI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	189.38	191.27	186.90	187.37	187.37	-0.26%	121,138
Sep 1, 2026	186.19	189.33	186.19	187.86	187.86	1.15%	127,588
Aug 31, 2026	186.61	186.80	184.69	185.73	185.73	-0.30%	73,456
Aug 28, 2026	187.73	190.33	186.19	186.29	186.29	-0.32%	85,374
Aug 27, 2026	184.93	187.59	183.56	186.88	186.88	-0.11%	100,342
Aug 26, 2026	185.41	189.09	185.41	187.08	187.08	0.75%	135,198
Aug 25, 2026	185.95	187.55	183.02	185.69	185.69	0.21%	133,571
Aug 24, 2026	183.65	187.75	183.65	185.31	185.31	1.53%	153,619
Aug 21, 2026	182.77	184.70	181.50	182.52	182.52	0.49%	185,521
Aug 20, 2026	181.31	184.34	179.41	182.03	181.63	-0.56%	84,867
Aug 19, 2026	185.42	187.85	182.92	183.05	182.65	-1.07%	192,243
Aug 18, 2026	184.50	186.70	183.54	185.03	184.62	1.30%	180,041
Aug 17, 2026	184.00	184.82	181.80	182.65	182.25	-0.92%	85,874
Aug 14, 2026	186.59	187.99	183.92	184.35	183.94	-1.07%	125,269
Aug 13, 2026	185.98	187.80	184.36	186.34	185.93	1.49%	132,073
Aug 12, 2026	184.37	187.55	182.59	183.60	183.20	-0.42%	147,110
Aug 11, 2026	184.85	186.65	182.20	184.37	183.96	-0.26%	294,818
Aug 10, 2026	186.55	187.58	183.20	184.85	184.44	-2.04%	146,398
Aug 7, 2026	188.99	198.98	185.00	188.69	188.28	4.31%	277,177
Aug 6, 2026	180.21	180.98	176.88	180.89	180.49	1.36%	132,263
Aug 5, 2026	180.46	181.07	177.58	178.47	178.08	-0.17%	85,990
Aug 4, 2026	177.77	180.59	175.56	178.77	178.38	-0.28%	146,699
Aug 3, 2026	175.32	179.70	175.32	179.28	178.89	2.44%	281,495
Jul 31, 2026	180.17	181.69	174.69	175.01	174.63	-3.85%	224,934
Jul 30, 2026	183.25	183.25	178.94	182.02	181.62	-0.75%	117,683
Jul 29, 2026	177.54	183.51	177.54	183.40	183.00	2.30%	167,761
Jul 28, 2026	177.78	180.70	175.78	179.27	178.88	1.89%	173,214
Jul 27, 2026	179.01	181.02	175.80	175.94	175.55	-1.62%	191,226
Jul 24, 2026	177.00	180.21	176.00	178.83	178.44	2.22%	122,829
Jul 23, 2026	174.27	175.98	172.40	174.95	174.57	-0.38%	159,487
Jul 22, 2026	178.42	178.42	174.19	175.61	175.22	-1.87%	164,342
Jul 21, 2026	179.53	181.21	177.62	178.96	178.57	-0.43%	107,676
Jul 20, 2026	177.89	181.46	177.89	179.74	179.35	0.99%	127,690
Jul 17, 2026	178.25	184.72	177.23	177.97	177.58	-0.20%	142,224
Jul 16, 2026	174.70	180.71	174.70	178.32	177.93	2.37%	143,784
Jul 15, 2026	178.80	178.80	171.63	174.20	173.82	-3.19%	199,117
Jul 14, 2026	182.72	184.37	179.88	179.94	179.54	-1.65%	175,822
Jul 13, 2026	184.18	186.17	180.08	182.95	182.55	0.19%	174,969
Jul 10, 2026	180.42	182.78	180.42	182.60	182.20	1.01%	99,406
Jul 9, 2026	181.75	182.91	177.81	180.78	180.38	0.84%	190,290
Jul 8, 2026	179.67	181.95	178.28	179.28	178.89	-0.63%	216,904
Jul 7, 2026	183.33	185.59	179.84	180.41	180.01	-0.72%	120,889
Jul 6, 2026	182.00	182.50	180.70	181.72	181.32	-0.50%	177,138
Jul 2, 2026	180.43	185.58	179.83	182.64	182.24	2.24%	183,101
Jul 1, 2026	175.84	180.93	175.50	178.64	178.25	1.93%	167,915
Jun 30, 2026	177.80	179.52	175.19	175.25	174.86	-1.77%	168,020
Jun 29, 2026	180.37	181.42	176.00	178.41	178.02	-1.14%	207,017
Jun 26, 2026	174.68	180.72	174.68	180.46	180.06	4.21%	659,579
Jun 25, 2026	174.27	175.68	171.60	173.17	172.79	-1.03%	153,119
Jun 24, 2026	173.71	178.00	172.64	174.97	174.59	1.29%	180,582