HCI Group Inc. (HCI)
139.46
7.80 (5.92%)
At close: Mar 03, 2025, 3:59 PM
139.98
0.37%
After-hours: Mar 03, 2025, 07:00 PM EST
HCI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 135.61 | 140.72 | 133.19 | 139.98 | 8.32 | 6.32% | 178,656 |
| Feb 28, 2025 | 126.00 | 132.85 | 125.00 | 131.66 | 7.70 | 6.21% | 289,700 |
| Feb 27, 2025 | 122.09 | 126.03 | 121.48 | 123.96 | 2.63 | 2.17% | 144,029 |
| Feb 26, 2025 | 121.10 | 123.79 | 119.57 | 121.33 | 0.20 | 0.17% | 91,833 |
| Feb 25, 2025 | 119.29 | 122.46 | 117.68 | 121.13 | 2.73 | 2.31% | 93,520 |
| Feb 24, 2025 | 118.02 | 120.63 | 116.51 | 118.40 | 0.91 | 0.77% | 91,208 |
| Feb 21, 2025 | 119.14 | 119.14 | 117.25 | 117.49 | -0.42 | -0.36% | 88,900 |
| Feb 20, 2025 | 119.12 | 119.28 | 115.65 | 117.91 | -1.34 | -1.12% | 81,018 |
| Feb 19, 2025 | 119.54 | 120.05 | 118.21 | 119.25 | -0.50 | -0.42% | 55,506 |
| Feb 18, 2025 | 118.79 | 120.66 | 118.79 | 119.75 | 1.11 | 0.94% | 109,100 |
| Feb 14, 2025 | 120.97 | 121.17 | 117.86 | 118.64 | -1.68 | -1.40% | 52,400 |
| Feb 13, 2025 | 120.21 | 121.42 | 117.72 | 120.32 | 0.68 | 0.57% | 62,600 |
| Feb 12, 2025 | 118.93 | 120.39 | 117.46 | 119.64 | -0.65 | -0.54% | 55,100 |
| Feb 11, 2025 | 119.15 | 121.45 | 117.76 | 120.29 | -0.09 | -0.07% | 63,635 |
| Feb 10, 2025 | 123.19 | 124.02 | 120.24 | 120.38 | -2.13 | -1.74% | 67,400 |
| Feb 7, 2025 | 122.14 | 123.01 | 121.10 | 122.51 | -0.05 | -0.04% | 69,249 |
| Feb 6, 2025 | 124.15 | 125.00 | 122.32 | 122.56 | -1.08 | -0.87% | 52,600 |
| Feb 5, 2025 | 122.82 | 123.66 | 122.34 | 123.64 | 1.30 | 1.06% | 85,043 |
| Feb 4, 2025 | 122.22 | 123.33 | 121.92 | 122.34 | 0.50 | 0.41% | 59,800 |
| Feb 3, 2025 | 121.00 | 122.00 | 119.59 | 121.84 | -0.09 | -0.07% | 62,000 |
| Jan 31, 2025 | 121.63 | 122.49 | 120.48 | 121.93 | -0.41 | -0.34% | 69,505 |
| Jan 30, 2025 | 123.04 | 124.01 | 121.55 | 122.34 | 0.36 | 0.30% | 73,509 |
| Jan 29, 2025 | 122.53 | 123.92 | 120.80 | 121.98 | -0.91 | -0.74% | 54,900 |
| Jan 28, 2025 | 121.34 | 124.56 | 121.34 | 122.89 | 1.15 | 0.94% | 57,400 |
| Jan 27, 2025 | 122.09 | 124.21 | 121.21 | 121.74 | -0.82 | -0.67% | 70,100 |
| Jan 24, 2025 | 122.07 | 125.01 | 121.95 | 122.56 | 0.51 | 0.42% | 95,100 |
| Jan 23, 2025 | 125.00 | 125.00 | 121.37 | 122.05 | -3.51 | -2.80% | 162,622 |
| Jan 22, 2025 | 124.70 | 125.60 | 123.91 | 125.56 | 0.73 | 0.58% | 151,400 |
| Jan 21, 2025 | 121.87 | 124.83 | 121.71 | 124.83 | 3.08 | 2.53% | 139,626 |
| Jan 17, 2025 | 122.16 | 122.86 | 120.40 | 121.75 | 0.35 | 0.29% | 81,621 |
| Jan 16, 2025 | 121.49 | 121.89 | 118.99 | 121.40 | 1.25 | 1.04% | 88,400 |
| Jan 15, 2025 | 119.93 | 120.67 | 118.58 | 120.15 | 2.79 | 2.38% | 126,000 |
| Jan 14, 2025 | 113.31 | 117.39 | 112.62 | 117.36 | 4.21 | 3.72% | 89,003 |
| Jan 13, 2025 | 110.19 | 113.37 | 109.43 | 113.15 | 2.60 | 2.35% | 95,900 |
| Jan 10, 2025 | 112.81 | 113.35 | 109.45 | 110.55 | -4.02 | -3.51% | 228,600 |
| Jan 8, 2025 | 111.84 | 115.99 | 110.65 | 114.57 | 1.65 | 1.46% | 127,800 |
| Jan 7, 2025 | 114.64 | 115.13 | 111.34 | 112.92 | -1.15 | -1.01% | 106,100 |
| Jan 6, 2025 | 109.89 | 114.37 | 108.26 | 114.07 | 3.82 | 3.46% | 160,002 |
| Jan 3, 2025 | 115.97 | 115.97 | 106.89 | 110.25 | -4.22 | -3.69% | 301,233 |
| Jan 2, 2025 | 117.00 | 117.50 | 113.27 | 114.47 | -2.06 | -1.77% | 119,500 |
| Dec 31, 2024 | 115.60 | 117.30 | 112.81 | 116.53 | 1.39 | 1.21% | 128,700 |
| Dec 30, 2024 | 116.41 | 119.73 | 115.14 | 115.14 | -2.28 | -1.94% | 92,782 |
| Dec 27, 2024 | 118.50 | 118.50 | 115.50 | 117.42 | -1.05 | -0.89% | 96,000 |
| Dec 26, 2024 | 117.39 | 120.10 | 116.29 | 118.47 | 1.08 | 0.92% | 169,400 |
| Dec 24, 2024 | 117.32 | 118.44 | 115.18 | 117.39 | 1.14 | 0.98% | 61,600 |
| Dec 23, 2024 | 113.14 | 116.91 | 112.80 | 116.25 | 2.88 | 2.54% | 152,200 |
| Dec 20, 2024 | 109.53 | 115.17 | 107.06 | 113.37 | 2.12 | 1.91% | 225,411 |
| Dec 19, 2024 | 109.91 | 113.14 | 108.02 | 111.25 | 2.25 | 2.06% | 161,800 |
| Dec 18, 2024 | 112.53 | 113.51 | 107.66 | 109.00 | -3.25 | -2.90% | 128,617 |
| Dec 17, 2024 | 111.76 | 113.19 | 110.02 | 112.25 | 0.25 | 0.22% | 82,106 |