Education
About Us
Working with TipRanks
Follow Us
HCI Group Inc (HCI)
NYSE:HCI
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
173.25
176.69
173.25
175.95
175.95
+0.57%
117,337
0.71
Jan 15, 2026
176.80
180.34
174.37
174.95
174.95
-0.86%
199,551
1.20
Jan 14, 2026
176.80
180.32
174.28
176.46
176.46
+0.23%
128,111
0.76
Jan 13, 2026
179.97
180.79
173.78
176.06
176.06
-1.87%
137,302
0.82
Jan 12, 2026
174.10
179.86
173.00
179.41
179.41
+3.10%
115,984
0.69
Jan 09, 2026
174.11
176.63
172.25
174.02
174.02
-0.40%
104,705
0.61
Jan 08, 2026
173.98
177.32
172.25
174.72
174.72
+0.58%
121,344
0.71
Jan 07, 2026
175.00
176.20
172.04
173.71
173.71
-0.62%
212,514
1.24
Jan 06, 2026
180.00
180.00
171.30
174.79
174.79
-3.68%
259,586
1.52
Jan 05, 2026
182.60
185.89
180.90
181.46
181.46
-1.32%
241,366
1.43
Jan 02, 2026
191.78
195.89
182.49
183.89
183.89
-4.07%
135,852
0.81
Dec 31, 2025
192.12
193.00
189.98
191.69
191.69
+0.08%
81,049
0.48
Dec 30, 2025
192.75
193.98
190.81
191.53
191.53
-0.67%
83,475
0.49
Dec 29, 2025
192.82
193.35
190.77
192.82
192.82
+0.40%
104,541
0.62
Dec 26, 2025
194.71
196.48
190.72
192.06
192.06
-1.27%
81,735
0.48
Dec 24, 2025
195.66
195.66
191.15
194.54
194.54
-0.72%
112,510
0.66
Dec 23, 2025
193.86
196.87
192.92
195.95
195.95
+1.06%
77,866
0.45
Dec 22, 2025
189.00
194.65
183.13
193.90
193.90
+2.08%
129,694
0.75
Dec 19, 2025
188.55
191.65
187.94
189.94
189.94
+0.21%
195,404
1.13
Dec 18, 2025
187.34
190.29
183.99
189.54
189.54
+1.96%
80,043
0.44
Dec 17, 2025
183.99
187.24
183.33
185.89
185.89
+0.89%
81,225
0.44
Dec 16, 2025
187.53
189.98
183.36
184.25
184.25
-1.43%
135,835
0.74
Dec 15, 2025
187.95
190.46
185.92
186.92
186.92
-0.29%
195,893
1.08
Dec 12, 2025
183.37
187.62
180.36
187.47
187.47
+2.88%
188,230
1.04
Dec 11, 2025
175.90
182.34
171.99
182.22
182.22
+4.01%
105,823
0.58
Dec 10, 2025
173.68
177.40
172.51
175.20
175.20
+0.89%
144,959
0.79
Dec 09, 2025
170.59
174.15
170.59
173.66
173.66
+2.21%
104,069
0.56
Dec 08, 2025
172.38
173.11
168.93
169.90
169.90
-0.16%
196,420
1.07
Dec 05, 2025
173.41
173.47
169.03
170.17
170.17
-1.64%
195,304
1.07
Dec 04, 2025
177.85
181.00
172.50
173.01
173.01
-3.70%
225,695
1.24
Dec 03, 2025
177.56
181.51
177.12
179.65
179.65
+1.50%
145,775
0.80
Dec 02, 2025
175.71
178.55
174.11
176.99
176.99
+0.79%
122,941
0.68
Dec 01, 2025
176.90
179.75
173.50
175.60
175.60
-1.21%
186,450
1.04
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
Rows: