Education
About Us
Working with TipRanks
Follow Us
HCI Group Inc (HCI)
NYSE:HCI
Time Period
1Y
Events
Historical Prices
Rows:
Aug 14, 2025
157.03
158.16
152.86
157.63
157.63
+0.36%
96,439
0.66
Aug 13, 2025
156.29
157.88
152.84
157.07
157.07
+0.50%
107,691
0.73
Aug 12, 2025
153.44
158.85
152.21
156.29
156.29
+1.26%
253,139
1.73
Aug 11, 2025
140.18
154.49
140.18
154.34
154.34
+9.98%
341,956
2.38
Aug 08, 2025
144.89
144.89
137.81
140.33
140.33
+1.78%
171,677
1.20
Aug 07, 2025
139.98
140.24
136.37
137.88
137.88
-1.42%
220,320
1.56
Aug 06, 2025
140.19
142.58
138.37
139.86
139.86
-0.24%
213,394
1.52
Aug 05, 2025
140.66
140.96
138.67
140.20
140.20
+0.51%
86,102
0.61
Aug 04, 2025
139.98
140.13
138.43
139.49
139.49
+0.45%
76,365
0.54
Aug 01, 2025
140.65
140.96
137.72
138.86
138.86
-0.84%
153,229
1.10
Jul 31, 2025
139.65
141.48
139.15
140.04
140.04
+0.01%
133,710
0.97
Jul 30, 2025
138.44
140.49
138.43
140.02
140.02
+1.24%
103,213
0.75
Jul 29, 2025
139.21
141.13
137.66
138.31
138.31
+0.09%
144,200
1.05
Jul 28, 2025
138.86
139.50
137.02
138.18
138.18
-0.09%
113,827
0.83
Jul 25, 2025
140.25
140.38
138.07
138.30
138.30
-0.50%
158,267
1.17
Jul 24, 2025
141.17
143.01
138.99
138.99
138.99
-2.04%
94,578
0.70
Jul 23, 2025
143.10
143.16
140.48
141.88
141.88
-0.73%
81,442
0.60
Jul 22, 2025
142.49
144.38
141.04
142.92
142.92
+0.20%
89,739
0.66
Jul 21, 2025
143.40
144.89
141.93
142.63
142.63
-0.36%
109,463
0.80
Jul 18, 2025
143.75
146.77
142.94
143.14
143.14
-0.62%
162,538
1.20
Jul 17, 2025
142.41
144.23
141.51
144.03
144.03
+0.75%
130,646
0.96
Jul 16, 2025
141.83
144.16
140.75
142.96
142.96
+1.35%
164,666
1.22
Jul 15, 2025
141.67
142.50
139.08
141.06
141.06
-0.14%
127,603
0.95
Jul 14, 2025
138.99
142.44
138.99
141.26
141.26
+1.63%
150,236
0.99
Jul 11, 2025
140.68
141.79
138.39
138.99
138.99
-0.77%
129,525
0.85
Jul 10, 2025
140.00
141.31
136.75
140.07
140.07
+0.06%
140,690
0.92
Jul 09, 2025
142.02
142.64
139.56
139.99
139.99
-1.64%
153,709
1.00
Jul 08, 2025
144.66
145.30
140.54
142.33
142.33
-1.33%
159,882
1.04
Jul 07, 2025
147.04
147.68
142.92
144.25
144.25
-1.71%
121,415
0.79
Jul 03, 2025
145.58
146.90
143.76
146.76
146.76
+0.91%
69,150
0.45
Jul 02, 2025
146.46
148.23
139.93
145.43
145.43
-0.72%
205,811
1.29
Jul 01, 2025
151.22
152.89
146.23
146.48
146.48
-3.76%
197,867
1.25
Jun 30, 2025
151.10
153.86
149.60
152.20
152.20
+0.73%
185,384
1.18
Jun 27, 2025
150.60
153.40
149.89
151.09
151.09
+0.35%
228,220
1.47
Jun 26, 2025
149.40
151.00
146.98
150.57
150.57
+1.31%
161,741
1.04
Jun 25, 2025
148.96
150.06
148.18
148.62
148.62
-0.50%
137,800
0.89
Jun 24, 2025
150.86
150.86
146.36
149.36
149.36
-0.05%
140,295
0.91
Jun 23, 2025
148.12
149.94
145.30
149.43
149.43
+1.66%
183,187
1.19
Jun 20, 2025
149.25
150.50
145.54
146.99
146.99
-1.22%
376,241
2.53
Jun 18, 2025
153.30
153.30
147.54
148.81
148.81
-3.36%
241,473
1.65
Jun 17, 2025
153.80
155.66
152.22
153.98
153.98
-0.48%
185,533
1.28
Jun 16, 2025
157.25
160.84
153.54
154.73
154.73
-0.61%
168,420
1.17
Jun 13, 2025
157.96
160.56
155.47
155.68
155.68
-2.00%
90,305
0.62
Jun 12, 2025
154.79
158.89
153.88
158.86
158.86
+2.63%
119,424
0.83
Jun 11, 2025
156.86
158.12
154.66
154.79
154.79
-0.70%
144,042
1.01
Jun 10, 2025
160.03
160.98
155.60
155.88
155.88
-3.47%
177,809
1.25
Jun 09, 2025
168.43
168.43
159.30
161.48
161.48
-4.10%
174,485
1.24
Jun 06, 2025
168.56
170.35
167.11
168.39
168.39
+0.35%
135,702
0.97
Jun 05, 2025
165.63
168.13
164.00
167.80
167.80
+1.42%
145,042
1.04
Jun 04, 2025
164.59
167.49
163.00
165.45
165.45
+0.24%
104,132
0.75
Rows: