Skip to main content
HCI Group, Inc. (HCI)
NYSE: HCI · Real-Time Price · USD
163.87
-5.55 (-3.28%)
At close: Mar 9, 2026, 4:00 PM EDT
163.87
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT

HCI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026167.78167.78162.19163.87163.87-3.28%129,266
Mar 6, 2026170.81170.81166.23169.42169.42-1.30%98,565
Mar 5, 2026172.64173.60166.37171.65171.65-1.55%151,476
Mar 4, 2026176.25176.84172.30174.35174.35-0.91%107,971
Mar 3, 2026175.05182.00170.79175.95175.951.26%173,159
Mar 2, 2026175.28176.75172.69173.76173.76-1.51%117,304
Feb 27, 2026169.69177.03164.99176.42176.423.65%164,865
Feb 26, 2026179.63180.00166.18170.20170.204.10%237,711
Feb 25, 2026157.73165.34157.00163.50163.504.41%126,096
Feb 24, 2026153.04157.01152.01156.60156.602.07%86,214
Feb 23, 2026155.62158.41153.21153.42153.42-1.73%68,493
Feb 20, 2026156.37156.40151.98156.12156.120.53%109,667
Feb 19, 2026157.52158.12155.10155.29154.89-1.41%120,685
Feb 18, 2026162.00163.39157.17157.51157.10-1.56%80,538
Feb 17, 2026157.86162.14157.86160.00159.591.29%90,736
Feb 13, 2026159.99159.99157.60157.96157.55-2.24%105,080
Feb 12, 2026165.73167.71158.36161.58161.16-1.94%92,541
Feb 11, 2026163.86165.97160.65164.77164.351.22%114,756
Feb 10, 2026160.26164.36159.36162.78162.361.28%81,231
Feb 9, 2026163.47165.22160.41160.73160.32-1.57%97,913
Feb 6, 2026161.58164.27161.06163.29162.871.73%97,832
Feb 5, 2026158.80162.45158.80160.51160.102.73%156,139
Feb 4, 2026158.54161.24156.17156.25155.85-0.06%131,361
Feb 3, 2026157.17160.00155.77156.34155.94-0.64%123,911
Feb 2, 2026159.27160.48156.84157.34156.93-0.84%102,255
Jan 30, 2026158.92161.80157.70158.67158.26-1.08%113,287
Jan 29, 2026157.02161.65156.51160.40159.993.15%147,177
Jan 28, 2026152.79156.89152.22155.50155.102.20%214,987
Jan 27, 2026159.34159.34151.45152.15151.76-4.10%255,007
Jan 26, 2026158.44160.50155.14158.66158.250.10%157,371
Jan 23, 2026160.69160.69154.67158.50158.09-0.95%437,053
Jan 22, 2026169.52169.52159.83160.02159.61-5.93%359,127
Jan 21, 2026172.76173.96168.86170.10169.66-0.92%113,880
Jan 20, 2026175.95178.50171.26171.68171.24-2.43%127,866
Jan 16, 2026173.25176.69173.25175.95175.500.57%117,337
Jan 15, 2026176.80180.34174.37174.95174.50-0.86%199,551
Jan 14, 2026176.80180.32174.28176.46176.010.23%128,111
Jan 13, 2026179.97180.79173.78176.06175.61-1.87%137,302
Jan 12, 2026174.10179.86173.00179.41178.953.10%115,984
Jan 9, 2026174.11176.63172.25174.02173.57-0.40%104,705
Jan 8, 2026173.98177.32172.25174.72174.270.58%121,344
Jan 7, 2026175.00176.20172.04173.71173.26-0.62%212,514
Jan 6, 2026180.00180.00171.30174.79174.34-3.68%259,586
Jan 5, 2026182.60185.89180.90181.46180.99-1.32%241,366
Jan 2, 2026191.78195.89182.49183.89183.42-4.07%135,852
Dec 31, 2025192.12193.00189.98191.69191.200.08%81,049
Dec 30, 2025192.75193.98190.81191.53191.04-0.67%83,475
Dec 29, 2025192.82193.35190.77192.82192.320.40%104,541
Dec 26, 2025194.71196.48190.72192.06191.57-1.27%81,735
Dec 24, 2025195.66195.66191.15194.54194.04-0.72%112,510
Dec 23, 2025193.86196.87192.92195.95195.451.06%77,866
Dec 22, 2025189.00194.65183.13193.90193.402.08%129,694
Dec 19, 2025188.55191.65187.94189.94189.450.21%195,404
Dec 18, 2025187.34190.29183.99189.54189.051.96%80,043
Dec 17, 2025183.99187.24183.33185.89185.410.89%81,225
Dec 16, 2025187.53189.98183.36184.25183.78-1.43%135,835
Dec 15, 2025187.95190.46185.92186.92186.44-0.29%195,893
Dec 12, 2025183.37187.62180.36187.47186.992.88%188,230
Dec 11, 2025175.90182.34171.99182.22181.754.01%105,823
Dec 10, 2025173.68177.40172.51175.20174.750.89%144,959
Dec 9, 2025170.59174.15170.59173.66173.212.21%104,069
Dec 8, 2025172.38173.11168.93169.90169.46-0.16%196,420
Dec 5, 2025173.41173.47169.03170.17169.73-1.64%195,304
Dec 4, 2025177.85181.00172.50173.01172.56-3.70%225,695
Dec 3, 2025177.56181.51177.12179.65179.191.50%145,775
Dec 2, 2025175.71178.55174.11176.99176.530.79%122,941
Dec 1, 2025176.90179.75173.50175.60175.15-1.21%186,450
Nov 28, 2025178.80180.60177.64177.75177.290.71%187,351
Nov 26, 2025177.97179.62174.80176.50176.050.51%218,696
Nov 25, 2025174.39178.26174.00175.60175.150.61%120,017
Nov 24, 2025173.99176.75172.87174.53174.080.42%150,742
Nov 21, 2025170.64175.79168.58173.80173.352.00%260,497
Nov 20, 2025175.10179.67169.00170.39169.55-1.62%209,654
Nov 19, 2025175.78179.51170.12173.20172.35-0.59%191,005
Nov 18, 2025172.22175.93168.30174.23173.370.28%119,522
Nov 17, 2025180.49180.77171.82173.75172.90-3.47%116,030
Nov 14, 2025184.09184.09176.32179.99179.10-2.06%223,727
Nov 13, 2025185.07187.62181.21183.77182.87-2.99%150,693
Nov 12, 2025189.30192.39187.38189.43188.501.11%141,246
Nov 11, 2025189.02191.22184.41187.35186.43-0.66%127,202
Nov 10, 2025185.80190.07183.58188.60187.673.97%192,876
Nov 7, 2025199.20200.95176.10181.40180.51-6.98%344,396
Nov 6, 2025203.50204.00193.99195.01194.05-4.22%299,289
Nov 5, 2025206.20206.20199.83203.61202.61-1.23%297,921
Nov 4, 2025201.81207.52200.61206.15205.141.96%190,209
Nov 3, 2025203.88208.80201.17202.18201.19-0.90%262,269
Oct 31, 2025203.64207.08200.96204.01203.011.00%199,484
Oct 30, 2025201.27204.72201.27202.00201.010.50%178,958
Oct 29, 2025200.64203.83199.22201.00200.01-0.37%119,157
Oct 28, 2025204.00208.00201.74201.74200.75-1.11%124,508
Oct 27, 2025206.55208.50202.95204.00203.00-1.16%159,927
Oct 24, 2025207.83210.50205.00206.40205.390.01%119,012
Oct 23, 2025202.00207.72196.08206.37205.362.68%137,172
Oct 22, 2025198.00201.75195.83200.98199.992.06%182,949
Oct 21, 2025194.90198.52194.40196.92195.950.53%108,935
Oct 20, 2025190.61196.28188.77195.89194.933.12%115,051
Oct 17, 2025189.60192.48187.50189.97189.04-0.19%95,160
Oct 16, 2025199.00200.00185.06190.34189.40-5.69%369,423
Oct 15, 2025196.59201.92191.97201.82200.831.88%350,538
Oct 14, 2025189.52198.22188.98198.09197.125.32%192,711