HCI Group Inc. (HCI)
136.86
-11.39 (-7.68%)
At close: Apr 04, 2025, 3:59 PM
133.85
-2.20%
After-hours: Apr 04, 2025, 05:44 PM EDT
HCI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 145.35 | 145.35 | 133.66 | 137.07 | -11.18 | -7.54% | 133,483 |
| Apr 3, 2025 | 141.20 | 149.10 | 139.41 | 148.25 | 3.45 | 2.38% | 134,900 |
| Apr 2, 2025 | 146.55 | 147.32 | 144.16 | 144.80 | -2.20 | -1.50% | 110,600 |
| Apr 1, 2025 | 149.34 | 149.34 | 144.88 | 147.00 | -2.23 | -1.49% | 530,442 |
| Mar 31, 2025 | 150.00 | 151.88 | 147.12 | 149.23 | -1.24 | -0.82% | 116,000 |
| Mar 28, 2025 | 148.54 | 150.96 | 146.56 | 150.47 | 2.34 | 1.58% | 94,800 |
| Mar 27, 2025 | 145.36 | 149.60 | 144.13 | 148.13 | 2.78 | 1.91% | 116,400 |
| Mar 26, 2025 | 141.00 | 145.45 | 140.56 | 145.35 | 4.88 | 3.47% | 179,300 |
| Mar 25, 2025 | 138.67 | 142.37 | 138.67 | 140.47 | 0.87 | 0.62% | 78,113 |
| Mar 24, 2025 | 138.29 | 139.90 | 137.60 | 139.60 | 3.03 | 2.22% | 86,523 |
| Mar 21, 2025 | 136.39 | 138.33 | 136.13 | 136.57 | -0.50 | -0.36% | 176,503 |
| Mar 20, 2025 | 136.07 | 138.11 | 135.71 | 137.07 | 0.84 | 0.62% | 54,800 |
| Mar 19, 2025 | 136.60 | 137.22 | 131.84 | 136.23 | -0.27 | -0.20% | 109,439 |
| Mar 18, 2025 | 138.94 | 139.19 | 136.44 | 136.50 | -2.44 | -1.76% | 90,032 |
| Mar 17, 2025 | 137.35 | 139.97 | 137.35 | 138.94 | 0.26 | 0.19% | 111,101 |
| Mar 14, 2025 | 138.36 | 140.05 | 136.53 | 138.68 | 1.63 | 1.19% | 168,200 |
| Mar 13, 2025 | 140.11 | 141.21 | 137.05 | 137.05 | -2.27 | -1.63% | 48,900 |
| Mar 12, 2025 | 138.66 | 140.07 | 136.21 | 139.32 | 0.66 | 0.48% | 96,236 |
| Mar 11, 2025 | 134.71 | 138.87 | 134.44 | 138.66 | 4.84 | 3.62% | 128,847 |
| Mar 10, 2025 | 134.14 | 136.95 | 133.67 | 133.82 | -2.06 | -1.52% | 84,303 |
| Mar 7, 2025 | 133.58 | 138.95 | 133.58 | 135.88 | 1.02 | 0.76% | 72,544 |
| Mar 6, 2025 | 136.55 | 136.55 | 132.97 | 134.86 | -2.39 | -1.74% | 70,210 |
| Mar 5, 2025 | 135.22 | 138.33 | 132.99 | 137.25 | 2.94 | 2.19% | 82,000 |
| Mar 4, 2025 | 139.45 | 139.45 | 132.77 | 134.31 | -5.67 | -4.05% | 151,517 |
| Mar 3, 2025 | 135.61 | 140.72 | 133.19 | 139.98 | 8.32 | 6.32% | 178,706 |
| 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 |