Education
About Us
Working with TipRanks
Follow Us
HCI Group Inc (HCI)
NYSE:HCI
Time Period
1Y
Events
Historical Prices
Rows:
Nov 28, 2025
178.80
180.60
177.64
177.75
177.75
+0.71%
187,351
1.05
Nov 26, 2025
177.97
179.62
174.80
176.50
176.50
+0.51%
218,696
1.23
Nov 25, 2025
174.39
178.26
174.00
175.60
175.60
+0.61%
120,017
0.68
Nov 24, 2025
173.99
176.75
172.87
174.53
174.53
+0.42%
150,742
0.86
Nov 21, 2025
170.64
175.79
168.58
173.80
173.80
+2.24%
260,497
1.50
Nov 20, 2025
175.10
179.67
169.00
170.39
169.99
-1.39%
209,654
1.22
Nov 19, 2025
175.78
179.51
170.12
173.20
172.79
-0.36%
191,005
1.12
Nov 18, 2025
172.22
175.93
168.30
174.23
173.82
+0.51%
119,522
0.69
Nov 17, 2025
180.49
180.77
171.82
173.75
173.34
-3.24%
116,030
0.67
Nov 14, 2025
184.09
184.09
176.32
179.99
179.57
-1.83%
223,727
1.31
Nov 13, 2025
185.07
187.62
181.21
183.77
183.34
-2.76%
150,693
0.89
Nov 12, 2025
189.30
192.39
187.38
189.43
188.98
+1.35%
141,246
0.83
Nov 11, 2025
189.02
191.22
184.41
187.35
186.91
-0.43%
127,202
0.75
Nov 10, 2025
185.80
190.07
183.58
188.60
188.16
+4.21%
192,876
1.13
Nov 07, 2025
199.20
200.95
176.10
181.40
180.97
-6.76%
344,396
2.03
Nov 06, 2025
203.50
204.00
193.99
195.01
194.55
-4.00%
299,289
1.78
Nov 05, 2025
206.20
206.20
199.83
203.61
203.13
-1.00%
297,921
1.79
Nov 04, 2025
201.81
207.52
200.61
206.15
205.67
+2.20%
190,209
1.14
Nov 03, 2025
203.88
208.80
201.17
202.18
201.70
-0.66%
262,269
1.60
Oct 31, 2025
203.64
207.08
200.96
204.01
203.53
+1.23%
199,484
1.23
Oct 30, 2025
201.27
204.72
201.27
202.00
201.52
+0.73%
178,958
1.10
Oct 29, 2025
200.64
203.83
199.22
201.00
200.53
-0.13%
119,157
0.73
Oct 28, 2025
204.00
208.00
201.74
201.74
201.27
-0.88%
124,508
0.77
Oct 27, 2025
206.55
208.50
202.95
204.00
203.52
-0.93%
159,927
0.99
Oct 24, 2025
207.83
210.50
205.00
206.40
205.92
+0.25%
119,012
0.74
Oct 23, 2025
202.00
207.72
196.08
206.37
205.88
+2.92%
137,172
0.85
Oct 22, 2025
198.00
201.75
195.83
200.98
200.51
+2.30%
182,949
1.14
Oct 21, 2025
194.90
198.52
194.40
196.92
196.46
+0.76%
108,935
0.68
Oct 20, 2025
190.61
196.28
188.77
195.89
195.43
+3.36%
115,051
0.72
Oct 17, 2025
189.60
192.48
187.50
189.97
189.52
+0.04%
95,160
0.60
Oct 16, 2025
199.00
200.00
185.06
190.34
189.89
-5.47%
369,423
2.36
Oct 15, 2025
196.59
201.92
191.97
201.82
201.35
+2.12%
350,538
2.29
Oct 14, 2025
189.52
198.22
188.98
198.09
197.62
+5.56%
192,711
1.26
Oct 13, 2025
182.92
189.40
182.92
188.09
187.65
+2.33%
142,923
0.94
Oct 10, 2025
187.80
190.24
183.75
184.24
183.81
-1.11%
153,481
1.01
Oct 09, 2025
195.07
195.13
185.75
186.75
186.31
-3.87%
264,622
1.76
Oct 08, 2025
198.50
199.00
193.69
194.72
194.26
-0.93%
139,218
0.93
Oct 07, 2025
194.44
198.70
193.39
197.01
196.55
+1.50%
254,449
1.71
Oct 06, 2025
194.51
197.22
192.96
194.55
194.09
+0.79%
179,878
1.21
Oct 03, 2025
189.97
194.19
189.64
193.48
193.02
+2.20%
122,159
0.82
Oct 02, 2025
185.04
190.83
184.23
189.77
189.32
+1.80%
75,138
0.51
Oct 01, 2025
191.19
193.01
186.85
186.86
186.42
-2.41%
111,237
0.74
Sep 30, 2025
188.00
193.30
188.00
191.93
191.48
+2.98%
137,068
0.91
Sep 29, 2025
186.18
187.10
181.49
186.82
186.38
-0.16%
137,210
0.91
Sep 26, 2025
181.28
187.57
180.60
187.56
187.12
+4.20%
163,905
1.07
Sep 25, 2025
179.28
185.25
175.53
180.43
180.01
+0.58%
139,529
0.91
Sep 24, 2025
182.99
183.91
179.81
179.81
179.39
-1.14%
117,017
0.76
Sep 23, 2025
185.05
186.16
181.78
182.31
181.88
-1.56%
230,577
1.52
Sep 22, 2025
181.28
185.63
180.44
185.63
185.19
+2.65%
130,198
0.85
Sep 19, 2025
185.24
186.81
180.76
181.27
180.84
-1.91%
722,719
4.91
Rows: