Skip to main content
logo
HCI Group, Inc. (HCI)
NYSE: HCI · Real-Time Price · USD
178.83
+3.88 (2.22%)
At close: Jul 24, 2026, 4:00 PM EDT
178.83
0.00 (0.00%)
After-hours: Jul 24, 2026, 4:10 PM EDT

HCI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026177.00180.21176.00178.83178.832.22%122,823
Jul 23, 2026174.27175.98172.40174.95174.95-0.38%159,485
Jul 22, 2026178.42178.42174.19175.61175.61-1.87%164,321
Jul 21, 2026179.53181.21177.62178.96178.96-0.43%101,844
Jul 20, 2026177.89181.46177.89179.74179.740.99%127,686
Jul 17, 2026178.25184.72177.23177.97177.97-0.20%142,224
Jul 16, 2026174.70180.71174.70178.32178.322.37%143,784
Jul 15, 2026178.80178.80171.63174.20174.20-3.19%195,917
Jul 14, 2026182.72184.37179.88179.94179.94-1.65%165,492
Jul 13, 2026184.18186.17180.08182.95182.950.19%174,928
Jul 10, 2026180.42182.78180.42182.60182.601.01%95,838
Jul 9, 2026181.75182.91177.81180.78180.780.84%188,197
Jul 8, 2026179.67181.95178.28179.28179.28-0.63%214,597
Jul 7, 2026183.33185.59179.84180.41180.41-0.72%120,889
Jul 6, 2026182.00182.50180.70181.72181.72-0.50%173,067
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