Skip to main content
HCI Group, Inc. (HCI)
NYSE: HCI · Real-Time Price · USD
180.46
+7.29 (4.21%)
Jun 26, 2026, 4:00 PM EDT - Market closed

HCI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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
Apr 1, 2026155.52156.80152.50153.94153.55-0.43%121,307
Mar 31, 2026156.50157.77154.07154.61154.21-0.39%124,054
Mar 30, 2026150.43155.97150.43155.21154.813.14%95,964
Mar 27, 2026152.43152.79149.61150.49150.11-1.65%108,509
Mar 26, 2026153.14155.69152.10153.01152.62-0.55%86,923
Mar 25, 2026157.09158.22152.62153.85153.46-0.76%88,342
Mar 24, 2026153.27156.93153.27155.03154.630.98%149,989
Mar 23, 2026154.08154.51150.60153.52153.131.30%244,016
Mar 20, 2026153.87155.32150.45151.55151.16-1.62%286,788
Mar 19, 2026156.43156.50152.12154.04153.65-1.60%129,690
Mar 18, 2026158.76159.50155.82156.54156.14-2.88%189,910
Mar 17, 2026166.69167.04160.95161.18160.77-2.19%138,733
Mar 16, 2026168.61170.05164.71164.79164.37-1.55%109,655
Mar 13, 2026165.61171.24163.21167.39166.962.59%102,733
Mar 12, 2026158.78164.60158.78163.16162.741.71%101,424
Mar 11, 2026161.17162.25159.83160.42160.01-1.06%80,057
Mar 10, 2026164.22165.59161.64162.14161.73-1.06%98,018
Mar 9, 2026167.78167.78162.19163.87163.45-3.28%129,381
Mar 6, 2026170.81170.81166.23169.42168.99-1.30%100,674
Mar 5, 2026172.64173.60166.37171.65171.21-1.55%151,556
Mar 4, 2026176.25176.84172.30174.35173.90-0.91%109,110
Mar 3, 2026175.05182.00170.79175.95175.501.26%175,812
Mar 2, 2026175.28176.75172.69173.76173.32-1.51%119,367
Feb 27, 2026169.69177.03164.99176.42175.973.65%166,350
Feb 26, 2026179.63180.00166.18170.20169.764.10%262,278
Feb 25, 2026157.73165.34157.00163.50163.084.41%130,214
Feb 24, 2026153.04157.01152.01156.60156.202.07%91,004
Feb 23, 2026155.62158.41153.21153.42153.03-1.73%70,789
Feb 20, 2026156.37156.40151.98156.12155.720.79%113,415
Feb 19, 2026157.52158.12155.10155.29154.49-1.41%123,267
Feb 18, 2026162.00163.39157.17157.51156.70-1.56%80,538
Feb 17, 2026157.86162.14157.86160.00159.181.29%90,736
Feb 13, 2026159.99159.99157.60157.96157.15-2.24%105,080
Feb 12, 2026165.73167.71158.36161.58160.75-1.94%92,541
Feb 11, 2026163.86165.97160.65164.77163.931.22%114,756
Feb 10, 2026160.26164.36159.36162.78161.951.28%81,231
Feb 9, 2026163.47165.22160.41160.73159.91-1.57%97,913
Feb 6, 2026161.58164.27161.06163.29162.451.73%97,832
Feb 5, 2026158.80162.45158.80160.51159.692.73%156,139
Feb 4, 2026158.54161.24156.17156.25155.45-0.06%131,361
Feb 3, 2026157.17160.00155.77156.34155.54-0.64%123,911