HCI Group Inc. (HCI)
NYSE: HCI
· Real-Time Price · USD
157.78
0.71 (0.45%)
At close: Aug 14, 2025, 3:59 PM
157.63
-0.10%
After-hours: Aug 14, 2025, 05:52 PM EDT
HCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 157.03 | 158.16 | 152.86 | 157.63 | 157.63 | 0.36% | 95,955 |
| Aug 13, 2025 | 156.29 | 157.88 | 152.84 | 157.07 | 157.07 | 0.50% | 107,700 |
| Aug 12, 2025 | 153.44 | 158.85 | 152.21 | 156.29 | 156.29 | 1.26% | 253,139 |
| Aug 11, 2025 | 140.18 | 154.49 | 140.18 | 154.34 | 154.34 | 9.98% | 342,000 |
| Aug 8, 2025 | 144.89 | 144.89 | 137.81 | 140.33 | 140.33 | 1.78% | 171,700 |
| Aug 7, 2025 | 139.98 | 140.24 | 136.37 | 137.88 | 137.88 | -1.42% | 220,320 |
| Aug 6, 2025 | 140.19 | 142.58 | 138.37 | 139.86 | 139.86 | -0.24% | 213,400 |
| Aug 5, 2025 | 140.66 | 140.96 | 138.67 | 140.20 | 140.20 | 0.51% | 86,102 |
| Aug 4, 2025 | 139.98 | 140.13 | 138.43 | 139.49 | 139.49 | 0.45% | 76,400 |
| Aug 1, 2025 | 140.65 | 140.96 | 137.72 | 138.86 | 138.86 | -0.84% | 153,229 |
| Jul 31, 2025 | 139.65 | 141.48 | 139.15 | 140.04 | 140.04 | 0.01% | 133,710 |
| Jul 30, 2025 | 138.44 | 140.49 | 138.43 | 140.02 | 140.02 | 1.24% | 103,213 |
| Jul 29, 2025 | 139.21 | 141.13 | 137.66 | 138.31 | 138.31 | 0.09% | 144,200 |
| Jul 28, 2025 | 138.86 | 139.50 | 137.02 | 138.18 | 138.18 | -0.09% | 113,827 |
| Jul 25, 2025 | 140.25 | 140.38 | 138.07 | 138.30 | 138.30 | -0.50% | 158,300 |
| Jul 24, 2025 | 141.17 | 143.01 | 138.99 | 138.99 | 138.99 | -2.04% | 94,600 |
| Jul 23, 2025 | 143.10 | 143.16 | 140.48 | 141.88 | 141.88 | -0.73% | 81,442 |
| Jul 22, 2025 | 142.49 | 144.38 | 141.04 | 142.92 | 142.92 | 0.20% | 89,739 |
| Jul 21, 2025 | 143.40 | 144.89 | 141.93 | 142.63 | 142.63 | -0.36% | 109,500 |
| Jul 18, 2025 | 143.75 | 146.77 | 142.94 | 143.14 | 143.14 | -0.62% | 162,538 |