Skip to main content
HCI Group, Inc. (HCI)
NYSE: HCI · Real-Time Price · USD
156.44
-1.69 (-1.07%)
Apr 29, 2026, 11:37 AM EDT - Market open

HCI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026157.17158.63156.04158.50-0.23%6,365
Apr 28, 2026156.88159.58156.24158.13158.131.82%155,901
Apr 27, 2026155.33158.61154.18155.31155.31-0.98%177,357
Apr 24, 2026153.06157.02150.46156.84156.842.16%184,303
Apr 23, 2026153.91156.00151.24153.52153.52-0.25%134,063
Apr 22, 2026151.85153.98149.00153.91153.911.13%284,369
Apr 21, 2026155.25158.16151.25152.19152.19-1.56%286,818
Apr 20, 2026157.23159.79151.34154.60154.60-1.93%301,220
Apr 17, 2026157.13160.80156.83157.65157.650.92%278,573
Apr 16, 2026155.11156.66152.97156.22156.220.61%316,137
Apr 15, 2026153.23157.00153.23155.28155.281.23%209,406
Apr 14, 2026152.02155.60150.01153.39153.390.33%170,789
Apr 13, 2026150.14156.23149.63152.88152.882.43%264,614
Apr 10, 2026155.52155.98148.15149.26149.26-3.90%203,984
Apr 9, 2026153.42158.36152.97155.31155.310.62%374,188
Apr 8, 2026156.88156.88153.44154.36154.36-0.13%257,418
Apr 7, 2026153.81156.79152.87154.56154.560.38%200,920
Apr 6, 2026150.84153.97149.99153.97153.970.57%235,444
Apr 2, 2026153.17155.51151.64153.09153.09-0.55%161,991
Apr 1, 2026155.52156.80152.50153.94153.94-0.43%120,982
Mar 31, 2026156.50157.77154.07154.61154.61-0.39%123,498
Mar 30, 2026150.43155.97150.43155.21155.213.14%94,353
Mar 27, 2026152.43152.79149.61150.49150.49-1.65%104,501
Mar 26, 2026153.14155.69152.10153.01153.01-0.55%83,807
Mar 25, 2026157.09158.22152.62153.85153.85-0.76%86,329
Mar 24, 2026153.27156.93153.27155.03155.030.98%118,390
Mar 23, 2026154.08154.51150.60153.52153.521.30%243,773
Mar 20, 2026153.87155.32150.45151.55151.55-1.62%282,998
Mar 19, 2026156.43156.50152.12154.04154.04-1.60%127,103
Mar 18, 2026158.76159.50155.82156.54156.54-2.88%189,575
Mar 17, 2026166.69167.04160.95161.18161.18-2.19%138,733
Mar 16, 2026168.61170.05164.71164.79164.79-1.55%109,654
Mar 13, 2026165.61171.24163.21167.39167.392.59%102,731
Mar 12, 2026158.78164.60158.78163.16163.161.71%101,417
Mar 11, 2026161.17162.25159.83160.42160.42-1.06%79,172
Mar 10, 2026164.22165.59161.64162.14162.14-1.06%96,400
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