Education
About Us
Working with TipRanks
Follow Us
HCI Group Inc (HCI)
NYSE:HCI
Time Period
1Y
Events
Historical Prices
Rows:
Mar 19, 2026
156.43
156.50
152.12
154.04
154.04
-1.60%
127,797
0.98
Mar 18, 2026
158.76
159.50
155.82
156.54
156.54
-2.88%
189,910
1.46
Mar 17, 2026
166.69
167.04
160.95
161.18
161.18
-2.19%
138,733
1.07
Mar 16, 2026
168.61
170.05
164.71
164.79
164.79
-1.55%
109,654
0.85
Mar 13, 2026
165.61
171.24
163.21
167.39
167.39
+2.59%
102,731
0.79
Mar 12, 2026
158.78
164.60
158.78
163.16
163.16
+1.71%
101,423
0.77
Mar 11, 2026
161.17
162.25
159.83
160.42
160.42
-1.06%
79,172
0.60
Mar 10, 2026
164.22
165.59
161.64
162.14
162.14
-1.06%
96,400
0.73
Mar 09, 2026
167.78
167.78
162.19
163.87
163.87
-3.28%
129,279
0.97
Mar 06, 2026
170.81
170.81
166.23
169.42
169.42
-1.30%
100,674
0.76
Mar 05, 2026
172.64
173.60
166.37
171.65
171.65
-1.55%
151,556
1.13
Mar 04, 2026
176.25
176.84
172.30
174.35
174.35
-0.91%
109,110
0.81
Mar 03, 2026
175.05
182.00
170.79
175.95
175.95
+1.26%
175,812
1.29
Mar 02, 2026
175.28
176.75
172.69
173.76
173.76
-1.51%
119,367
0.87
Feb 27, 2026
169.69
177.03
164.99
176.42
176.42
+3.65%
166,350
1.23
Feb 26, 2026
179.63
180.00
166.18
170.20
170.20
+4.10%
262,278
1.95
Feb 25, 2026
157.73
165.34
157.00
163.50
163.50
+4.41%
130,214
0.96
Feb 24, 2026
153.04
157.01
152.01
156.60
156.60
+2.07%
91,004
0.68
Feb 23, 2026
155.62
158.41
153.21
153.42
153.42
-1.73%
70,789
0.52
Feb 20, 2026
156.37
156.40
151.98
156.12
156.12
+0.79%
113,415
0.83
Feb 19, 2026
157.52
158.12
155.10
155.29
154.89
-1.41%
123,267
0.90
Feb 18, 2026
162.00
163.39
157.17
157.51
157.10
-1.56%
80,538
0.58
Feb 17, 2026
157.86
162.14
157.86
160.00
159.59
+1.29%
90,736
0.64
Feb 16, 2026
159.99
159.99
157.60
157.96
157.55
0.00%
0
0.00
Feb 13, 2026
159.99
159.99
157.60
157.96
157.55
-2.24%
105,080
0.73
Feb 12, 2026
165.73
167.71
158.36
161.58
161.16
-1.94%
92,541
0.64
Feb 11, 2026
163.86
165.97
160.65
164.77
164.35
+1.22%
114,756
0.78
Feb 10, 2026
160.26
164.36
159.36
162.78
162.36
+1.28%
81,231
0.55
Feb 09, 2026
163.47
165.22
160.41
160.73
160.32
-1.57%
97,913
0.66
Feb 06, 2026
161.58
164.27
161.06
163.29
162.87
+1.73%
97,832
0.66
Feb 05, 2026
158.80
162.45
158.80
160.51
160.10
+2.73%
156,139
1.04
Feb 04, 2026
158.54
161.24
156.17
156.25
155.85
-0.06%
131,361
0.86
Feb 03, 2026
157.17
160.00
155.77
156.34
155.94
-0.64%
123,911
0.79
Feb 02, 2026
159.27
160.48
156.84
157.34
156.93
-0.84%
102,255
0.64
Jan 30, 2026
158.92
161.80
157.70
158.67
158.26
-1.08%
113,287
0.71
Jan 29, 2026
157.02
161.65
156.51
160.40
159.99
+3.15%
147,177
0.91
Jan 28, 2026
152.79
156.89
152.22
155.50
155.10
+2.20%
214,987
1.33
Jan 27, 2026
159.34
159.34
151.45
152.15
151.76
-4.10%
255,007
1.59
Jan 26, 2026
158.44
160.50
155.14
158.66
158.25
+0.10%
157,371
0.98
Jan 23, 2026
160.69
160.69
154.67
158.50
158.09
-0.95%
437,053
2.82
Jan 22, 2026
169.52
169.52
159.83
160.02
159.61
-5.93%
359,127
2.36
Jan 21, 2026
172.76
173.96
168.86
170.10
169.66
-0.92%
113,880
0.75
Jan 20, 2026
175.95
178.50
171.26
171.68
171.24
-2.43%
127,866
0.84
Jan 19, 2026
173.25
176.69
173.25
175.95
175.50
0.00%
0
0.00
Jan 16, 2026
173.25
176.69
173.25
175.95
175.50
+0.57%
117,337
0.76
Jan 15, 2026
176.80
180.34
174.37
174.95
174.50
-0.86%
199,551
1.30
Jan 14, 2026
176.80
180.32
174.28
176.46
176.01
+0.23%
128,110
0.84
Jan 13, 2026
179.97
180.79
173.78
176.06
175.61
-1.87%
137,302
0.88
Jan 12, 2026
174.10
179.86
173.00
179.41
178.95
+3.10%
115,984
0.72
Jan 09, 2026
174.11
176.63
172.25
174.02
173.57
-0.40%
104,705
0.65
Rows: