HCI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	185.98	187.80	184.36	186.34	186.34	1.49%	132,072
Aug 12, 2026	184.37	187.55	182.59	183.60	183.60	-0.42%	144,286
Aug 11, 2026	184.85	186.65	182.20	184.37	184.37	-0.26%	294,818
Aug 10, 2026	186.55	187.58	183.20	184.85	184.85	-2.04%	146,394
Aug 7, 2026	188.99	198.98	185.00	188.69	188.69	4.31%	274,178
Aug 6, 2026	180.21	180.98	176.88	180.89	180.89	1.36%	131,984
Aug 5, 2026	180.46	181.07	177.58	178.47	178.47	-0.17%	85,967
Aug 4, 2026	177.77	180.59	175.56	178.77	178.77	-0.28%	141,878
Aug 3, 2026	175.32	179.70	175.32	179.28	179.28	2.44%	281,494
Jul 31, 2026	180.17	181.69	174.69	175.01	175.01	-3.85%	224,933
Jul 30, 2026	183.25	183.25	178.94	182.02	182.02	-0.75%	114,586
Jul 29, 2026	177.54	183.51	177.54	183.40	183.40	2.30%	167,754
Jul 28, 2026	177.78	180.70	175.78	179.27	179.27	1.89%	168,028
Jul 27, 2026	179.01	181.02	175.80	175.94	175.94	-1.62%	191,225
Jul 24, 2026	177.00	180.21	176.00	178.83	178.83	2.22%	122,823
Jul 23, 2026	174.27	175.98	172.40	174.95	174.95	-0.38%	159,485
Jul 22, 2026	178.42	178.42	174.19	175.61	175.61	-1.87%	164,321
Jul 21, 2026	179.53	181.21	177.62	178.96	178.96	-0.43%	101,844
Jul 20, 2026	177.89	181.46	177.89	179.74	179.74	0.99%	127,686
Jul 17, 2026	178.25	184.72	177.23	177.97	177.97	-0.20%	142,224
Jul 16, 2026	174.70	180.71	174.70	178.32	178.32	2.37%	143,784
Jul 15, 2026	178.80	178.80	171.63	174.20	174.20	-3.19%	195,917
Jul 14, 2026	182.72	184.37	179.88	179.94	179.94	-1.65%	165,492
Jul 13, 2026	184.18	186.17	180.08	182.95	182.95	0.19%	174,928
Jul 10, 2026	180.42	182.78	180.42	182.60	182.60	1.01%	95,838
Jul 9, 2026	181.75	182.91	177.81	180.78	180.78	0.84%	188,197
Jul 8, 2026	179.67	181.95	178.28	179.28	179.28	-0.63%	214,597
Jul 7, 2026	183.33	185.59	179.84	180.41	180.41	-0.72%	120,889
Jul 6, 2026	182.00	182.50	180.70	181.72	181.72	-0.50%	173,067
Jul 2, 2026	180.43	185.58	179.83	182.64	182.64	2.24%	179,819
Jul 1, 2026	175.84	180.93	175.50	178.64	178.64	1.93%	166,836
Jun 30, 2026	177.80	179.52	175.19	175.25	175.25	-1.77%	160,624
Jun 29, 2026	180.37	181.42	176.00	178.41	178.41	-1.14%	205,168
Jun 26, 2026	174.68	180.72	174.68	180.46	180.46	4.21%	551,055
Jun 25, 2026	174.27	175.68	171.60	173.17	173.17	-1.03%	153,076
Jun 24, 2026	173.71	178.00	172.64	174.97	174.97	1.29%	180,570
Jun 23, 2026	169.11	173.71	168.51	172.74	172.74	3.18%	185,669
Jun 22, 2026	164.66	170.24	164.66	167.42	167.42	2.32%	150,747
Jun 18, 2026	165.28	166.32	162.35	163.63	163.63	-0.55%	273,933
Jun 17, 2026	163.14	167.59	163.14	164.54	164.54	0.18%	160,678
Jun 16, 2026	164.96	165.43	161.35	164.24	164.24	0.66%	129,721
Jun 15, 2026	159.64	163.67	157.35	163.17	163.17	1.70%	193,043
Jun 12, 2026	162.23	163.60	159.47	160.45	160.45	-1.03%	168,546
Jun 11, 2026	161.63	165.21	160.85	162.12	162.12	0.55%	156,161
Jun 10, 2026	159.05	163.04	157.32	161.23	161.23	2.29%	112,638
Jun 9, 2026	154.53	157.94	154.53	157.62	157.62	2.44%	120,078
Jun 8, 2026	157.13	157.80	153.67	153.87	153.87	-1.98%	155,785
Jun 5, 2026	152.36	158.44	152.00	156.98	156.98	4.49%	162,016
Jun 4, 2026	151.97	154.93	149.44	150.23	150.23	0.27%	237,262
Jun 3, 2026	151.35	151.99	147.06	149.82	149.82	-1.54%	190,398