HCI Group Inc. (HCI)
NYSE: HCI
· Real-Time Price · USD
193.53
3.76 (1.98%)
At close: Oct 03, 2025, 3:59 PM
197.34
1.97%
After-hours: Oct 03, 2025, 07:40 PM EDT
HCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 189.97 | 194.18 | 189.64 | 193.48 | 193.48 | 1.95% | 121,088 |
| Oct 2, 2025 | 185.04 | 190.83 | 184.23 | 189.77 | 189.77 | 1.56% | 75,138 |
| Oct 1, 2025 | 191.19 | 193.01 | 186.85 | 186.86 | 186.86 | -2.64% | 111,237 |
| Sep 30, 2025 | 188.00 | 193.30 | 188.00 | 191.93 | 191.93 | 2.74% | 137,100 |
| Sep 29, 2025 | 186.18 | 187.10 | 181.49 | 186.82 | 186.82 | -0.39% | 137,210 |
| Sep 26, 2025 | 181.28 | 187.57 | 180.60 | 187.56 | 187.56 | 3.95% | 163,905 |
| Sep 25, 2025 | 179.28 | 185.25 | 175.53 | 180.43 | 180.43 | 0.34% | 139,529 |
| Sep 24, 2025 | 182.99 | 183.91 | 179.81 | 179.81 | 179.81 | -1.37% | 117,017 |
| Sep 23, 2025 | 185.05 | 186.16 | 181.78 | 182.31 | 182.31 | -1.79% | 230,600 |
| Sep 22, 2025 | 181.28 | 185.63 | 180.44 | 185.63 | 185.63 | 2.41% | 130,200 |
| Sep 19, 2025 | 185.24 | 186.81 | 180.76 | 181.27 | 181.27 | -2.14% | 722,719 |
| Sep 18, 2025 | 179.83 | 185.80 | 179.83 | 185.24 | 185.24 | 2.46% | 132,005 |
| Sep 17, 2025 | 179.53 | 183.20 | 178.30 | 180.79 | 180.79 | 1.50% | 127,000 |
| Sep 16, 2025 | 177.78 | 179.62 | 176.24 | 178.12 | 178.12 | -0.01% | 107,038 |
| Sep 15, 2025 | 180.31 | 181.80 | 175.00 | 178.14 | 178.14 | -1.47% | 164,502 |
| Sep 12, 2025 | 181.91 | 183.31 | 180.61 | 180.80 | 180.80 | -0.90% | 209,700 |
| Sep 11, 2025 | 179.47 | 183.12 | 178.95 | 182.45 | 182.45 | 2.43% | 131,834 |
| Sep 10, 2025 | 173.84 | 178.27 | 173.62 | 178.12 | 178.12 | 1.92% | 183,539 |
| Sep 9, 2025 | 174.25 | 175.19 | 172.25 | 174.76 | 174.76 | -0.08% | 115,625 |
| Sep 8, 2025 | 175.05 | 180.47 | 173.19 | 174.90 | 174.90 | 2.54% | 214,500 |
Page 1 of 136