HCI Group, Inc. Common Stock (HCI)

153.42
-2.70 (-1.73%)
NYSE · Last Trade: Feb 24th, 1:25 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For HCI Group, Inc. Common Stock (HCI)

DateOpenHighLowCloseVolumeAdjusted Close
2/23/2026155.62158.41153.21153.4270,789153.42
2/20/2026156.37156.40151.98156.12113,415156.12
2/19/2026157.52158.12155.10155.29123,267155.29
2/18/2026162.00163.38157.17157.5180,537157.51
2/17/2026157.86162.14157.86160.0090,736160.00
2/13/2026159.99159.99157.60157.96105,080157.96
2/12/2026165.73167.71158.36161.5892,541161.58
2/11/2026163.86165.97160.65164.77114,733164.77
2/10/2026160.26164.36159.36162.7881,231162.78
2/09/2026163.47165.22160.41160.7397,913160.73
2/06/2026161.58164.27161.06163.2997,832163.29
2/05/2026158.80162.44158.80160.51156,132160.51
2/04/2026158.54161.24156.17156.25131,361156.25
2/03/2026157.17160.00155.77156.34123,886156.34
2/02/2026159.27160.48156.84157.34102,255157.34
1/30/2026158.92161.80157.70158.67113,287158.67
1/29/2026157.02161.65156.51160.40147,177160.40
1/28/2026152.79156.89152.22155.50214,977155.50
1/27/2026159.34159.34151.45152.15255,006152.15
1/26/2026158.44160.50155.14158.66157,369158.66
1/23/2026160.69160.69154.67158.50437,053158.50
1/22/2026169.52169.52159.83160.02359,122160.02
1/21/2026172.76173.96168.85170.10113,880170.10
1/20/2026175.95178.50171.26171.68127,853171.68
1/16/2026173.25176.69173.25175.95117,337175.95
1/15/2026176.80180.34174.37174.95199,550174.95
1/14/2026176.80180.32174.28176.46128,111176.46
1/13/2026179.97180.78173.78176.06137,302176.06
1/12/2026174.10179.86173.00179.41115,947179.41
1/09/2026174.11176.63172.25174.02104,705174.02
1/08/2026173.98177.32172.25174.72121,344174.72
1/07/2026175.00176.20172.04173.71212,513173.71
1/06/2026180.00180.00171.30174.79259,585174.79
1/05/2026182.60185.89180.90181.46241,366181.46
1/02/2026191.78195.89182.49183.89135,852183.89
12/31/2025192.12193.00189.98191.6981,049191.69
12/30/2025192.75193.98190.81191.5383,467191.53
12/29/2025192.82193.35190.77192.82104,541192.82
12/26/2025194.71196.48190.72192.0681,735192.06
12/24/2025195.66195.66191.15194.54112,510194.54
12/23/2025193.86196.87192.92195.9577,865195.95
12/22/2025189.00194.65183.13193.90129,693193.90
12/19/2025188.55191.65187.94189.94195,404189.94
12/18/2025187.34190.29183.99189.5480,042189.54
12/17/2025183.99187.24183.33185.8981,420185.89
12/16/2025187.53189.98183.36184.25135,820184.25
12/15/2025187.95190.46185.92186.92195,893186.92
12/12/2025183.37187.61180.36187.47188,230187.47
12/11/2025175.90182.34171.99182.22105,798182.22
12/10/2025173.68177.40172.50175.20144,860175.20
12/09/2025170.59174.15170.59173.66104,068173.66
12/08/2025172.38173.11168.93169.90195,262169.90
12/05/2025173.41173.47169.03170.17195,333170.17
12/04/2025177.85181.00172.50173.01225,695173.01
12/03/2025177.56181.51177.12179.65145,775179.65
12/02/2025175.71178.55174.11176.99122,941176.99
12/01/2025176.90179.75173.50175.60187,186175.60
11/28/2025178.80180.59177.64177.75187,351177.75
11/26/2025177.97179.62174.80176.50218,696176.50
11/25/2025174.39178.25174.00175.60120,017175.60
11/24/2025173.99176.75172.87174.53149,366174.53