Skip to main content
logo
HCI Group, Inc. (HCI)
NYSE: HCI · Real-Time Price · USD
152.30
-1.27 (-0.83%)
At close: May 1, 2026, 4:00 PM EDT
152.00
-0.30 (-0.20%)
Pre-market: May 4, 2026, 7:07 AM EDT

HCI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 2026154.68155.36152.24152.30152.30-0.83%123,641
Apr 30, 2026153.57154.79151.89153.57153.57-1.04%122,659
Apr 29, 2026157.17158.75154.03155.18155.18-1.87%125,013
Apr 28, 2026156.88159.58156.24158.13158.131.82%155,901
Apr 27, 2026155.33158.61154.18155.31155.31-0.98%177,357
Apr 24, 2026153.06157.02150.46156.84156.842.16%184,303
Apr 23, 2026153.91156.00151.24153.52153.52-0.25%134,063
Apr 22, 2026151.85153.98149.00153.91153.911.13%284,369
Apr 21, 2026155.25158.16151.25152.19152.19-1.56%286,818
Apr 20, 2026157.23159.79151.34154.60154.60-1.93%301,220
Apr 17, 2026157.13160.80156.83157.65157.650.92%278,573
Apr 16, 2026155.11156.66152.97156.22156.220.61%316,137
Apr 15, 2026153.23157.00153.23155.28155.281.23%209,406
Apr 14, 2026152.02155.60150.01153.39153.390.33%170,789
Apr 13, 2026150.14156.23149.63152.88152.882.43%264,614
Apr 10, 2026155.52155.98148.15149.26149.26-3.90%203,984
Apr 9, 2026153.42158.36152.97155.31155.310.62%374,188
Apr 8, 2026156.88156.88153.44154.36154.36-0.13%257,418
Apr 7, 2026153.81156.79152.87154.56154.560.38%200,920
Apr 6, 2026150.84153.97149.99153.97153.970.57%235,444
Apr 2, 2026153.17155.51151.64153.09153.09-0.55%161,991
Apr 1, 2026155.52156.80152.50153.94153.94-0.43%120,982
Mar 31, 2026156.50157.77154.07154.61154.61-0.39%123,498
Mar 30, 2026150.43155.97150.43155.21155.213.14%94,353
Mar 27, 2026152.43152.79149.61150.49150.49-1.65%104,501
Mar 26, 2026153.14155.69152.10153.01153.01-0.55%83,807
Mar 25, 2026157.09158.22152.62153.85153.85-0.76%86,329
Mar 24, 2026153.27156.93153.27155.03155.030.98%118,390
Mar 23, 2026154.08154.51150.60153.52153.521.30%243,773
Mar 20, 2026153.87155.32150.45151.55151.55-1.62%282,998
Mar 19, 2026156.43156.50152.12154.04154.04-1.60%127,103
Mar 18, 2026158.76159.50155.82156.54156.54-2.88%189,575
Mar 17, 2026166.69167.04160.95161.18161.18-2.19%138,733
Mar 16, 2026168.61170.05164.71164.79164.79-1.55%109,654
Mar 13, 2026165.61171.24163.21167.39167.392.59%102,731
Mar 12, 2026158.78164.60158.78163.16163.161.71%101,417
Mar 11, 2026161.17162.25159.83160.42160.42-1.06%79,172
Mar 10, 2026164.22165.59161.64162.14162.14-1.06%96,400
Mar 9, 2026167.78167.78162.19163.87163.87-3.28%129,266
Mar 6, 2026170.81170.81166.23169.42169.42-1.30%98,565
Mar 5, 2026172.64173.60166.37171.65171.65-1.55%151,476
Mar 4, 2026176.25176.84172.30174.35174.35-0.91%107,971
Mar 3, 2026175.05182.00170.79175.95175.951.26%173,159
Mar 2, 2026175.28176.75172.69173.76173.76-1.51%117,304
Feb 27, 2026169.69177.03164.99176.42176.423.65%164,865
Feb 26, 2026179.63180.00166.18170.20170.204.10%237,711
Feb 25, 2026157.73165.34157.00163.50163.504.41%126,096
Feb 24, 2026153.04157.01152.01156.60156.602.07%86,214
Feb 23, 2026155.62158.41153.21153.42153.42-1.73%68,493
Feb 20, 2026156.37156.40151.98156.12156.120.53%109,667