Skip to main content
logo
HCI Group, Inc. (HCI)
NYSE: HCI · Real-Time Price · USD
160.45
-1.67 (-1.03%)
Jun 12, 2026, 4:00 PM EDT - Market closed

HCI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 21, 2026155.25158.16151.25152.19151.80-1.56%292,882
Apr 20, 2026157.23159.79151.34154.60154.20-1.93%301,231
Apr 17, 2026157.13160.80156.83157.65157.250.92%278,747
Apr 16, 2026155.11156.66152.97156.22155.820.61%316,148
Apr 15, 2026153.23157.00153.23155.28154.881.23%209,406
Apr 14, 2026152.02155.60150.01153.39153.000.33%186,523
Apr 13, 2026150.14156.23149.63152.88152.492.43%264,614
Apr 10, 2026155.52155.98148.15149.26148.88-3.90%204,046
Apr 9, 2026153.42158.36152.97155.31154.910.62%374,188
Apr 8, 2026156.88156.88153.44154.36153.97-0.13%257,430
Apr 7, 2026153.81156.79152.87154.56154.160.38%200,920
Apr 6, 2026150.84153.97149.99153.97153.580.57%235,667
Apr 2, 2026153.17155.51151.64153.09152.70-0.55%162,407