HCI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	158.32	160.00	155.86	157.79	157.79	-0.43%	160,266
May 21, 2026	156.73	159.28	155.40	158.47	158.47	0.17%	188,785
May 20, 2026	156.32	158.21	153.26	158.20	158.20	1.60%	125,715
May 19, 2026	158.86	160.00	155.07	155.71	155.71	-1.80%	144,665
May 18, 2026	155.21	158.87	152.05	158.57	158.57	1.39%	123,908
May 15, 2026	156.25	157.70	152.58	156.40	156.40	0.23%	144,716
May 14, 2026	154.95	156.53	153.13	156.44	156.04	1.74%	179,298
May 13, 2026	152.53	156.76	151.92	153.76	153.37	0.36%	147,639
May 12, 2026	149.00	153.31	146.71	153.21	152.82	2.84%	329,905
May 11, 2026	152.26	154.00	146.64	148.98	148.60	-2.14%	304,032
May 8, 2026	152.68	154.17	148.25	152.24	151.85	-0.38%	221,916
May 7, 2026	152.13	153.00	144.75	152.82	152.43	-0.71%	263,730
May 6, 2026	155.33	156.28	152.63	153.91	153.52	-0.56%	245,424
May 5, 2026	149.65	156.59	149.65	154.78	154.38	3.71%	143,012
May 4, 2026	151.41	155.42	148.54	149.25	148.87	-2.00%	134,294
May 1, 2026	154.68	155.36	152.24	152.30	151.91	-0.83%	124,475
Apr 30, 2026	153.57	154.79	151.89	153.57	153.18	-1.04%	124,890
Apr 29, 2026	157.17	158.75	154.03	155.18	154.78	-1.87%	127,266
Apr 28, 2026	156.88	159.58	156.24	158.13	157.73	1.82%	155,902
Apr 27, 2026	155.33	158.61	154.18	155.31	154.91	-0.98%	187,378
Apr 24, 2026	153.06	157.02	150.46	156.84	156.44	2.16%	189,804
Apr 23, 2026	153.91	156.00	151.24	153.52	153.13	-0.25%	134,065
Apr 22, 2026	151.85	153.98	149.00	153.91	153.52	1.13%	291,715
Apr 21, 2026	155.25	158.16	151.25	152.19	151.80	-1.56%	292,882
Apr 20, 2026	157.23	159.79	151.34	154.60	154.20	-1.93%	301,231
Apr 17, 2026	157.13	160.80	156.83	157.65	157.25	0.92%	278,747
Apr 16, 2026	155.11	156.66	152.97	156.22	155.82	0.61%	316,148
Apr 15, 2026	153.23	157.00	153.23	155.28	154.88	1.23%	209,406
Apr 14, 2026	152.02	155.60	150.01	153.39	153.00	0.33%	186,523
Apr 13, 2026	150.14	156.23	149.63	152.88	152.49	2.43%	264,614
Apr 10, 2026	155.52	155.98	148.15	149.26	148.88	-3.90%	204,046
Apr 9, 2026	153.42	158.36	152.97	155.31	154.91	0.62%	374,188
Apr 8, 2026	156.88	156.88	153.44	154.36	153.97	-0.13%	257,430
Apr 7, 2026	153.81	156.79	152.87	154.56	154.16	0.38%	200,920
Apr 6, 2026	150.84	153.97	149.99	153.97	153.58	0.57%	235,667
Apr 2, 2026	153.17	155.51	151.64	153.09	152.70	-0.55%	162,407
Apr 1, 2026	155.52	156.80	152.50	153.94	153.55	-0.43%	121,307
Mar 31, 2026	156.50	157.77	154.07	154.61	154.21	-0.39%	124,054
Mar 30, 2026	150.43	155.97	150.43	155.21	154.81	3.14%	95,964
Mar 27, 2026	152.43	152.79	149.61	150.49	150.11	-1.65%	108,509
Mar 26, 2026	153.14	155.69	152.10	153.01	152.62	-0.55%	86,923
Mar 25, 2026	157.09	158.22	152.62	153.85	153.46	-0.76%	88,342
Mar 24, 2026	153.27	156.93	153.27	155.03	154.63	0.98%	149,989
Mar 23, 2026	154.08	154.51	150.60	153.52	153.13	1.30%	244,016
Mar 20, 2026	153.87	155.32	150.45	151.55	151.16	-1.62%	286,788
Mar 19, 2026	156.43	156.50	152.12	154.04	153.65	-1.60%	129,690
Mar 18, 2026	158.76	159.50	155.82	156.54	156.14	-2.88%	189,910
Mar 17, 2026	166.69	167.04	160.95	161.18	160.77	-2.19%	138,733
Mar 16, 2026	168.61	170.05	164.71	164.79	164.37	-1.55%	109,655
Mar 13, 2026	165.61	171.24	163.21	167.39	166.96	2.59%	102,733