Skip to main content
logo
HCI Group logo
HCI Group, Inc. (HCI)
NYSE: HCI · Real-Time Price · USD
195.76
-3.12 (-1.57%)
At close: Oct 14, 2026, 4:00 PM EDT
196.80
+1.04 (0.53%)
Pre-market: Oct 15, 2026, 7:03 AM EDT

HCI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 2026197.84198.05191.72195.76195.76-1.57%155,177
Oct 13, 2026199.27200.40195.90198.88198.880.67%230,173
Oct 12, 2026192.32197.61192.32197.55197.553.06%149,841
Oct 9, 2026191.95195.75190.26191.69191.69-0.34%145,223
Oct 8, 2026187.44193.63185.35192.35192.353.01%147,801
Oct 7, 2026182.96188.22182.77186.73186.731.25%148,600
Oct 6, 2026186.16187.72183.44184.43184.43-0.80%157,278
Oct 5, 2026184.33187.70184.28185.91185.910.90%139,222
Oct 2, 2026182.02184.26180.55184.25184.251.58%122,565
Oct 1, 2026173.24182.46173.24181.39181.394.36%201,519
Sep 30, 2026177.70177.70173.09173.82173.82-1.51%122,417
Sep 29, 2026176.50176.67173.42176.49176.490.68%110,742
Sep 28, 2026174.73177.00173.38175.29175.290.20%112,962
Sep 25, 2026177.74177.74173.61174.94174.94-1.10%175,656
Sep 24, 2026176.71178.20176.34176.89176.890.44%96,006
Sep 23, 2026180.52180.52174.37176.12176.12-2.27%164,136
Sep 22, 2026184.39184.69180.08180.22180.22-2.16%133,107
Sep 21, 2026187.20187.90183.48184.19184.19-1.85%134,030
Sep 18, 2026187.39187.97184.90187.67187.67-0.06%351,851
Sep 17, 2026188.65189.31185.09187.79187.79-0.14%112,970
Sep 16, 2026186.12188.63184.55188.06188.060.99%169,071
Sep 15, 2026185.82187.19184.04186.22186.22-0.16%165,267
Sep 14, 2026187.81189.02185.96186.52186.520.43%91,910
Sep 11, 2026188.80188.80182.83185.73185.73-0.46%82,729
Sep 10, 2026190.11190.54185.74186.59186.590.48%84,836
Sep 9, 2026185.19186.57183.58185.70185.70-0.21%117,095
Sep 8, 2026185.21188.84184.04186.09186.09-0.83%146,803
Sep 4, 2026187.82189.77186.08187.64187.64-1.20%143,877
Sep 3, 2026189.18193.28189.18189.92189.921.36%186,929
Sep 2, 2026189.38191.27186.90187.37187.37-0.26%121,138
Sep 1, 2026186.19189.33186.19187.86187.861.15%127,588
Aug 31, 2026186.61186.80184.69185.73185.73-0.30%73,456
Aug 28, 2026187.73190.33186.19186.29186.29-0.32%85,374
Aug 27, 2026184.93187.59183.56186.88186.88-0.11%100,342
Aug 26, 2026185.41189.09185.41187.08187.080.75%135,198
Aug 25, 2026185.95187.55183.02185.69185.690.21%133,571
Aug 24, 2026183.65187.75183.65185.31185.311.53%153,619
Aug 21, 2026182.77184.70181.50182.52182.520.49%185,521
Aug 20, 2026181.31184.34179.41182.03181.63-0.56%84,867
Aug 19, 2026185.42187.85182.92183.05182.65-1.07%192,243
Aug 18, 2026184.50186.70183.54185.03184.621.30%180,041
Aug 17, 2026184.00184.82181.80182.65182.25-0.92%85,874
Aug 14, 2026186.59187.99183.92184.35183.94-1.07%125,269
Aug 13, 2026185.98187.80184.36186.34185.931.49%132,073
Aug 12, 2026184.37187.55182.59183.60183.20-0.42%147,110
Aug 11, 2026184.85186.65182.20184.37183.96-0.26%294,818
Aug 10, 2026186.55187.58183.20184.85184.44-2.04%146,398
Aug 7, 2026188.99198.98185.00188.69188.284.31%277,177
Aug 6, 2026180.21180.98176.88180.89180.491.36%132,263
Aug 5, 2026180.46181.07177.58178.47178.08-0.17%85,990