HCI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	187.17	189.31	185.30	187.64	187.64	0.75%	220,201
Nov 9, 2026	188.44	189.68	184.68	186.25	186.25	0.12%	134,741
Nov 6, 2026	188.34	191.11	184.00	186.03	186.03	-3.12%	205,414
Nov 5, 2026	207.17	208.80	188.67	192.03	192.03	-5.18%	484,319
Nov 4, 2026	205.75	205.88	199.41	202.53	202.53	0.42%	147,290
Nov 3, 2026	201.80	204.38	200.34	201.68	201.68	0.12%	131,252
Nov 2, 2026	197.92	202.74	196.12	201.43	201.43	1.80%	216,546
Oct 30, 2026	199.57	199.65	196.93	197.87	197.87	-0.18%	116,780
Oct 29, 2026	198.11	201.06	197.34	198.23	198.23	1.53%	145,837
Oct 28, 2026	199.43	202.47	193.98	195.24	195.24	-2.36%	163,949
Oct 27, 2026	202.12	202.65	199.43	199.96	199.96	-1.55%	101,022
Oct 26, 2026	202.32	206.02	201.40	203.10	203.10	-0.47%	261,296
Oct 23, 2026	205.47	207.45	202.45	204.06	204.06	-1.27%	176,040
Oct 22, 2026	206.03	208.64	205.35	206.68	206.68	1.11%	167,129
Oct 21, 2026	203.36	204.93	201.59	204.42	204.42	0.07%	182,077
Oct 20, 2026	202.48	205.56	201.56	204.28	204.28	2.26%	303,378
Oct 19, 2026	199.18	203.67	197.81	199.77	199.77	0.61%	115,200
Oct 16, 2026	196.07	199.11	196.07	198.55	198.55	1.11%	90,360
Oct 15, 2026	199.84	200.27	195.57	196.38	196.38	0.32%	169,776
Oct 14, 2026	197.84	198.05	191.72	195.76	195.76	-1.57%	155,174
Oct 13, 2026	199.27	200.40	195.90	198.88	198.88	0.67%	230,173
Oct 12, 2026	192.32	197.61	192.32	197.55	197.55	3.06%	149,841
Oct 9, 2026	191.95	195.75	190.26	191.69	191.69	-0.34%	145,223
Oct 8, 2026	187.44	193.63	185.35	192.35	192.35	3.01%	147,801
Oct 7, 2026	182.96	188.22	182.77	186.73	186.73	1.25%	148,600
Oct 6, 2026	186.16	187.72	183.44	184.43	184.43	-0.80%	157,278
Oct 5, 2026	184.33	187.70	184.28	185.91	185.91	0.90%	139,222
Oct 2, 2026	182.02	184.26	180.55	184.25	184.25	1.58%	122,565
Oct 1, 2026	173.24	182.46	173.24	181.39	181.39	4.36%	201,519
Sep 30, 2026	177.70	177.70	173.09	173.82	173.82	-1.51%	122,417
Sep 29, 2026	176.50	176.67	173.42	176.49	176.49	0.68%	110,742
Sep 28, 2026	174.73	177.00	173.38	175.29	175.29	0.20%	112,962
Sep 25, 2026	177.74	177.74	173.61	174.94	174.94	-1.10%	175,656
Sep 24, 2026	176.71	178.20	176.34	176.89	176.89	0.44%	96,006
Sep 23, 2026	180.52	180.52	174.37	176.12	176.12	-2.27%	164,136
Sep 22, 2026	184.39	184.69	180.08	180.22	180.22	-2.16%	133,107
Sep 21, 2026	187.20	187.90	183.48	184.19	184.19	-1.85%	134,030
Sep 18, 2026	187.39	187.97	184.90	187.67	187.67	-0.06%	351,851
Sep 17, 2026	188.65	189.31	185.09	187.79	187.79	-0.14%	112,970
Sep 16, 2026	186.12	188.63	184.55	188.06	188.06	0.99%	169,071
Sep 15, 2026	185.82	187.19	184.04	186.22	186.22	-0.16%	165,267
Sep 14, 2026	187.81	189.02	185.96	186.52	186.52	0.43%	91,910
Sep 11, 2026	188.80	188.80	182.83	185.73	185.73	-0.46%	82,729
Sep 10, 2026	190.11	190.54	185.74	186.59	186.59	0.48%	84,836
Sep 9, 2026	185.19	186.57	183.58	185.70	185.70	-0.21%	117,095
Sep 8, 2026	185.21	188.84	184.04	186.09	186.09	-0.83%	146,803
Sep 4, 2026	187.82	189.77	186.08	187.64	187.64	-1.20%	143,877
Sep 3, 2026	189.18	193.28	189.18	189.92	189.92	1.36%	186,929
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