HCI Group, Inc. (FRA:0H5)
Germany
· Delayed Price · Currency is EUR 153.00
+2.00 (1.32%)
At close: Dec 4, 2025
HCI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -3.92% | - |
| Dec 4, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1.32% | - |
| Dec 3, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.67% | - |
| Dec 2, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.66% | - |
| Dec 1, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -1.95% | - |
| Nov 28, 2025 | 151.00 | 155.00 | 151.00 | 154.00 | 154.00 | 1.99% | 111 |
| Nov 27, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.67% | - |
| Nov 26, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Nov 25, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.67% | - |
| Nov 24, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 2.05% | - |
| Nov 21, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -2.67% | - |
| Nov 20, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.65 | 0.67% | - |
| Nov 19, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.66 | 0.68% | - |
| Nov 18, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.66 | -6.92% | - |
| Nov 17, 2025 | 154.00 | 159.00 | 154.00 | 159.00 | 158.63 | 1.92% | 18 |
| Nov 14, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 155.64 | -3.70% | - |
| Nov 13, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 161.63 | 1.25% | - |
| Nov 12, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 159.63 | -1.23% | - |
| Nov 11, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 161.63 | 4.52% | - |
| Nov 10, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.64 | -7.74% | - |
| Nov 7, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 167.61 | -4.55% | - |
| Nov 6, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 175.59 | -1.12% | - |
| Nov 5, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 177.59 | 2.89% | - |
| Nov 4, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 172.60 | -1.14% | - |
| Nov 3, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 174.60 | 0.57% | - |
| Oct 31, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 173.60 | 1.75% | - |
| Oct 30, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 170.60 | -0.58% | - |
| Oct 29, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 171.60 | -1.15% | - |
| Oct 28, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 173.60 | -1.14% | - |
| Oct 27, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 175.59 | -0.56% | - |
| Oct 24, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 176.59 | 2.91% | 82 |
| Oct 23, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 171.60 | 2.38% | - |
| Oct 22, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 167.61 | 0.60% | - |
| Oct 21, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 166.61 | 3.73% | - |
| Oct 20, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.63 | - | - |
| Oct 17, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.63 | -5.85% | - |
| Oct 16, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 170.60 | 1.18% | - |
| Oct 15, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.61 | 4.97% | - |
| Oct 14, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.63 | 1.90% | - |
| Oct 13, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 157.63 | -1.25% | - |
| Oct 10, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 159.63 | -3.61% | - |
| Oct 9, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 165.62 | -1.19% | - |
| Oct 8, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 167.61 | 1.82% | - |
| Oct 7, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 164.62 | 1.23% | - |
| Oct 6, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 162.62 | 1.24% | - |
| Oct 3, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.63 | 1.90% | - |
| Oct 2, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 157.63 | -2.47% | - |
| Oct 1, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 161.63 | 2.53% | - |
| Sep 30, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 157.63 | - | - |
| Sep 29, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 157.63 | 3.27% | - |
| Sep 26, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.65 | 0.66% | - |
| Sep 25, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.65 | -1.30% | - |
| Sep 24, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 153.64 | -1.91% | - |
| Sep 23, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 156.64 | 1.95% | - |
| Sep 22, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 153.64 | -1.91% | - |
| Sep 19, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 156.64 | 2.61% | - |
| Sep 18, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.65 | 2.00% | - |
| Sep 17, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.65 | -0.66% | - |
| Sep 16, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.65 | -1.95% | - |
| Sep 15, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 153.64 | -0.65% | - |
| Sep 12, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.64 | 1.97% | 15 |
| Sep 11, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.65 | 0.66% | - |
| Sep 10, 2025 | 149.00 | 151.00 | 149.00 | 151.00 | 150.65 | 2.03% | 10 |
| Sep 9, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.66 | 2.07% | - |
| Sep 8, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.66 | -2.68% | 8 |
| Sep 5, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.66 | 2.05% | - |
| Sep 4, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.66 | 0.69% | - |
| Sep 3, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.66 | 1.40% | - |
| Sep 2, 2025 | 142.00 | 143.00 | 142.00 | 143.00 | 142.67 | 1.42% | 50 |
| Sep 1, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.67 | - | - |
| Aug 29, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | 140.67 | 0.71% | 8 |
| Aug 28, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.68 | 0.72% | - |
| Aug 27, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.68 | -0.71% | - |
| Aug 26, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.68 | -0.71% | - |
| Aug 25, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.67 | 0.71% | - |
| Aug 22, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.68 | 0.72% | - |
| Aug 21, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.68 | 2.96% | - |
| Aug 20, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.69 | 2.27% | - |
| Aug 19, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.69 | -0.75% | - |
| Aug 18, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.69 | -0.75% | - |
| Aug 15, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.69 | - | - |
| Aug 14, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.35 | 0.75% | - |
| Aug 13, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.35 | 0.76% | - |
| Aug 12, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.36 | 10.00% | - |
| Aug 11, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.42 | 0.84% | - |
| Aug 8, 2025 | 123.00 | 123.00 | 119.00 | 119.00 | 118.42 | - | 199 |
| Aug 7, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.42 | -0.83% | - |
| Aug 6, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.42 | - | - |
| Aug 5, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.42 | 0.84% | - |
| Aug 4, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.42 | -3.25% | - |
| Aug 1, 2025 | 122.00 | 123.00 | 122.00 | 123.00 | 122.40 | 0.82% | 17 |
| Jul 31, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.41 | 2.52% | - |
| Jul 30, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.42 | 0.85% | - |
| Jul 29, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.43 | 0.85% | - |
| Jul 28, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.43 | - | - |
| Jul 25, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.43 | -2.50% | - |
| Jul 24, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.42 | -0.83% | - |
| Jul 23, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.41 | - | - |
| Jul 22, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.41 | -1.63% | - |
| Jul 21, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.40 | -0.81% | 48 |