HCI Group Inc (HCI)
NYSE:HCI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
155.52
155.98
148.15
149.26
149.26
-3.90%
204,046
1.43
Apr 09, 2026
153.42
158.36
152.97
155.31
155.31
+0.62%
374,188
2.69
Apr 08, 2026
156.88
156.88
153.44
154.36
154.36
-0.13%
257,424
1.89
Apr 07, 2026
153.81
156.79
152.87
154.56
154.56
+0.38%
200,920
1.49
Apr 06, 2026
150.84
153.97
149.99
153.97
153.97
+0.57%
235,667
1.75
Apr 03, 2026
153.17
155.51
151.64
153.09
153.09
0.00%
0
0.00
Apr 02, 2026
153.17
155.51
151.64
153.09
153.09
-0.55%
162,407
1.16
Apr 01, 2026
155.52
156.80
152.50
153.94
153.94
-0.43%
121,307
0.86
Mar 31, 2026
156.50
157.77
154.07
154.61
154.61
-0.39%
124,054
0.90
Mar 30, 2026
150.43
155.97
150.43
155.21
155.21
+3.14%
95,964
0.69
Mar 27, 2026
152.43
152.79
149.61
150.49
150.49
-1.65%
108,509
0.79
Mar 26, 2026
153.14
155.69
152.10
153.01
153.01
-0.55%
86,923
0.63
Mar 25, 2026
157.09
158.22
152.62
153.85
153.85
-0.76%
88,342
0.64
Mar 24, 2026
153.27
156.93
153.27
155.03
155.03
+0.98%
149,892
1.11
Mar 23, 2026
154.08
154.51
150.60
153.52
153.52
+1.30%
244,013
1.83
Mar 20, 2026
153.87
155.32
150.45
151.55
151.55
-1.62%
286,788
2.20
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
Rows: