Education
About Us
Working with TipRanks
Follow Us
HCI Group Inc (HCI)
NYSE:HCI
Time Period
1Y
Events
Historical Prices
Rows:
Nov 07, 2025
199.20
200.95
176.10
181.40
181.40
-6.98%
344,396
2.03
Nov 06, 2025
203.50
204.00
193.99
195.01
195.01
-4.22%
299,289
1.78
Nov 05, 2025
206.20
206.20
199.83
203.61
203.61
-1.23%
297,921
1.79
Nov 04, 2025
201.81
207.52
200.61
206.15
206.15
+1.96%
190,209
1.14
Nov 03, 2025
203.88
208.80
201.17
202.18
202.18
-0.90%
262,269
1.60
Oct 31, 2025
203.64
207.08
200.96
204.01
204.01
+1.00%
199,480
1.23
Oct 30, 2025
201.27
204.72
201.27
202.00
202.00
+0.50%
178,958
1.10
Oct 29, 2025
200.64
203.83
199.22
201.00
201.00
-0.37%
119,157
0.73
Oct 28, 2025
204.00
208.00
201.74
201.74
201.74
-1.11%
124,508
0.77
Oct 27, 2025
206.55
208.50
202.95
204.00
204.00
-1.16%
159,898
0.99
Oct 24, 2025
207.83
210.50
205.00
206.40
206.40
+0.01%
119,012
0.74
Oct 23, 2025
202.00
207.72
196.08
206.37
206.37
+2.68%
137,172
0.85
Oct 22, 2025
198.00
201.75
195.83
200.98
200.98
+2.06%
182,949
1.14
Oct 21, 2025
194.90
198.52
194.40
196.92
196.92
+0.53%
108,935
0.68
Oct 20, 2025
190.61
196.28
188.77
195.89
195.89
+3.12%
115,041
0.72
Oct 17, 2025
189.60
192.48
187.50
189.97
189.97
-0.19%
95,160
0.60
Oct 16, 2025
199.00
200.00
185.06
190.34
190.34
-5.69%
369,423
2.36
Oct 15, 2025
196.59
201.92
191.97
201.82
201.82
+1.88%
350,538
2.29
Oct 14, 2025
189.52
198.22
188.98
198.09
198.09
+5.32%
192,711
1.26
Oct 13, 2025
182.92
189.40
182.92
188.09
188.09
+2.09%
142,923
0.94
Oct 10, 2025
187.80
190.24
183.75
184.24
184.24
-1.34%
153,481
1.01
Oct 09, 2025
195.07
195.13
185.75
186.75
186.75
-4.09%
264,622
1.76
Oct 08, 2025
198.50
199.00
193.69
194.72
194.72
-1.16%
139,218
0.93
Oct 07, 2025
194.44
198.70
193.39
197.01
197.01
+1.26%
254,449
1.71
Oct 06, 2025
194.51
197.22
192.96
194.55
194.55
+0.55%
179,878
1.21
Oct 03, 2025
189.97
194.19
189.64
193.48
193.48
+1.95%
122,159
0.82
Oct 02, 2025
185.04
190.83
184.23
189.77
189.77
+1.56%
75,138
0.51
Oct 01, 2025
191.19
193.01
186.85
186.86
186.86
-2.64%
111,237
0.74
Sep 30, 2025
188.00
193.30
188.00
191.93
191.93
+2.74%
137,068
0.91
Sep 29, 2025
186.18
187.10
181.49
186.82
186.82
-0.39%
137,210
0.91
Sep 26, 2025
181.28
187.57
180.60
187.56
187.56
+3.95%
163,905
1.07
Sep 25, 2025
179.28
185.25
175.53
180.43
180.43
+0.34%
139,529
0.91
Sep 24, 2025
182.99
183.91
179.81
179.81
179.81
-1.37%
117,017
0.76
Sep 23, 2025
185.05
186.16
181.78
182.31
182.31
-1.79%
230,577
1.52
Sep 22, 2025
181.28
185.63
180.44
185.63
185.63
+2.41%
130,198
0.85
Sep 19, 2025
185.24
186.81
180.76
181.27
181.27
-2.14%
722,719
4.91
Sep 18, 2025
179.83
185.80
179.83
185.24
185.24
+2.46%
132,005
0.89
Sep 17, 2025
179.53
183.20
178.30
180.79
180.79
+1.50%
126,998
0.85
Sep 16, 2025
177.78
179.62
176.24
178.12
178.12
-0.01%
107,038
0.71
Sep 15, 2025
180.31
181.80
175.00
178.14
178.14
-1.47%
164,502
1.10
Sep 12, 2025
181.91
183.31
180.61
180.80
180.80
-0.90%
209,671
1.42
Sep 11, 2025
179.47
183.12
178.95
182.45
182.45
+2.43%
131,834
0.89
Sep 10, 2025
173.84
178.27
173.62
178.12
178.12
+1.92%
183,539
1.24
Sep 09, 2025
174.25
175.19
172.25
174.76
174.76
-0.08%
115,625
0.78
Sep 08, 2025
175.05
180.47
173.19
174.90
174.90
+2.54%
214,494
1.45
Sep 05, 2025
174.39
176.06
168.95
170.56
170.56
-2.19%
168,259
1.14
Sep 04, 2025
171.32
174.38
169.93
174.38
174.38
+2.29%
79,780
0.54
Sep 03, 2025
169.08
172.49
164.36
170.48
170.48
+0.54%
129,936
0.88
Sep 02, 2025
166.29
169.60
164.84
169.56
169.56
+1.71%
106,569
0.72
Aug 29, 2025
164.82
166.99
162.12
166.71
166.71
+1.34%
123,374
0.83
Rows: