HCI Group Inc. (HCI)
NYSE: HCI
· Real-Time Price · USD
174.93
4.37 (2.56%)
At close: Sep 08, 2025, 3:59 PM
174.90
-0.02%
After-hours: Sep 08, 2025, 05:16 PM EDT
HCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 174.39 | 176.06 | 168.95 | 170.56 | 170.56 | -2.19% | 168,300 |
| Sep 4, 2025 | 171.32 | 174.38 | 169.93 | 174.38 | 174.38 | 2.29% | 79,800 |
| Sep 3, 2025 | 169.08 | 172.49 | 164.36 | 170.48 | 170.48 | 0.54% | 129,950 |
| Sep 2, 2025 | 166.29 | 169.60 | 164.84 | 169.56 | 169.56 | 1.71% | 106,600 |
| Aug 29, 2025 | 164.82 | 166.99 | 162.12 | 166.71 | 166.71 | 1.34% | 123,400 |
| Aug 28, 2025 | 163.26 | 165.67 | 162.25 | 164.50 | 164.50 | 0.43% | 100,308 |
| Aug 27, 2025 | 161.23 | 164.38 | 161.12 | 163.79 | 163.79 | 1.15% | 66,213 |
| Aug 26, 2025 | 164.48 | 164.48 | 160.36 | 161.92 | 161.92 | -1.24% | 112,100 |
| Aug 25, 2025 | 166.33 | 166.33 | 163.46 | 163.96 | 163.96 | -0.91% | 135,400 |
| Aug 22, 2025 | 164.50 | 167.45 | 163.18 | 165.46 | 165.46 | 1.22% | 124,200 |
| Aug 21, 2025 | 162.58 | 164.49 | 162.00 | 163.47 | 163.47 | 0.58% | 107,740 |
| Aug 20, 2025 | 158.19 | 163.10 | 157.50 | 162.52 | 162.52 | 2.83% | 179,700 |
| Aug 19, 2025 | 153.40 | 158.05 | 153.02 | 158.04 | 158.04 | 2.32% | 118,925 |
| Aug 18, 2025 | 154.95 | 157.79 | 154.43 | 154.46 | 154.46 | -1.11% | 104,300 |
| Aug 15, 2025 | 157.60 | 157.60 | 154.51 | 156.19 | 156.19 | -0.91% | 148,207 |
| Aug 14, 2025 | 157.03 | 158.16 | 152.86 | 157.63 | 157.23 | 0.36% | 96,439 |
| Aug 13, 2025 | 156.29 | 157.88 | 152.84 | 157.07 | 156.67 | 0.50% | 107,700 |
| Aug 12, 2025 | 153.44 | 158.85 | 152.21 | 156.29 | 155.89 | 1.26% | 253,139 |
| Aug 11, 2025 | 140.18 | 154.49 | 140.18 | 154.34 | 153.95 | 9.98% | 342,000 |
| Aug 8, 2025 | 144.89 | 144.89 | 137.81 | 140.33 | 139.97 | 1.78% | 171,700 |