Skip to main content
logo
HCI Group, Inc. (HCI)
NYSE: HCI · Real-Time Price · USD
182.64
+4.00 (2.24%)
Jul 2, 2026, 4:00 PM EDT - Market closed

HCI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 2026180.43185.58179.83182.64182.642.24%179,819
Jul 1, 2026175.84180.93175.50178.64178.641.93%166,836
Jun 30, 2026177.80179.52175.19175.25175.25-1.77%160,624
Jun 29, 2026180.37181.42176.00178.41178.41-1.14%205,168
Jun 26, 2026174.68180.72174.68180.46180.464.21%551,055
Jun 25, 2026174.27175.68171.60173.17173.17-1.03%153,076
Jun 24, 2026173.71178.00172.64174.97174.971.29%180,570
Jun 23, 2026169.11173.71168.51172.74172.743.18%185,669
Jun 22, 2026164.66170.24164.66167.42167.422.32%150,747
Jun 18, 2026165.28166.32162.35163.63163.63-0.55%273,933
Jun 17, 2026163.14167.59163.14164.54164.540.18%160,678
Jun 16, 2026164.96165.43161.35164.24164.240.66%129,721
Jun 15, 2026159.64163.67157.35163.17163.171.70%193,043
Jun 12, 2026162.23163.60159.47160.45160.45-1.03%168,546
Jun 11, 2026161.63165.21160.85162.12162.120.55%156,161
Jun 10, 2026159.05163.04157.32161.23161.232.29%112,638
Jun 9, 2026154.53157.94154.53157.62157.622.44%120,078
Jun 8, 2026157.13157.80153.67153.87153.87-1.98%155,785
Jun 5, 2026152.36158.44152.00156.98156.984.49%162,016
Jun 4, 2026151.97154.93149.44150.23150.230.27%237,262
Jun 3, 2026151.35151.99147.06149.82149.82-1.54%190,398
Jun 2, 2026150.77153.98150.05152.16152.160.64%130,497
Jun 1, 2026153.71155.59148.60151.19151.19-1.87%150,023
May 29, 2026154.10156.32153.30154.07154.07-0.30%181,124
May 28, 2026154.83156.48154.02154.54154.54-0.75%117,107
May 27, 2026157.70159.91154.41155.70155.70-1.11%125,200
May 26, 2026157.78160.00154.85157.44157.44-0.22%209,566
May 22, 2026158.32160.00155.86157.79157.79-0.43%160,266
May 21, 2026156.73159.28155.40158.47158.470.17%188,785
May 20, 2026156.32158.21153.26158.20158.201.60%125,715
May 19, 2026158.86160.00155.07155.71155.71-1.80%144,665
May 18, 2026155.21158.87152.05158.57158.571.39%123,908
May 15, 2026156.25157.70152.58156.40156.400.23%144,716
May 14, 2026154.95156.53153.13156.44156.041.74%179,298
May 13, 2026152.53156.76151.92153.76153.370.36%147,639
May 12, 2026149.00153.31146.71153.21152.822.84%329,905
May 11, 2026152.26154.00146.64148.98148.60-2.14%304,032
May 8, 2026152.68154.17148.25152.24151.85-0.38%221,916
May 7, 2026152.13153.00144.75152.82152.43-0.71%263,730
May 6, 2026155.33156.28152.63153.91153.52-0.56%245,424
May 5, 2026149.65156.59149.65154.78154.383.71%143,012
May 4, 2026151.41155.42148.54149.25148.87-2.00%134,294
May 1, 2026154.68155.36152.24152.30151.91-0.83%124,475
Apr 30, 2026153.57154.79151.89153.57153.18-1.04%124,890
Apr 29, 2026157.17158.75154.03155.18154.78-1.87%127,266
Apr 28, 2026156.88159.58156.24158.13157.731.82%155,902
Apr 27, 2026155.33158.61154.18155.31154.91-0.98%187,378
Apr 24, 2026153.06157.02150.46156.84156.442.16%189,804
Apr 23, 2026153.91156.00151.24153.52153.13-0.25%134,065
Apr 22, 2026151.85153.98149.00153.91153.521.13%291,715