Home

HCI Group, Inc. Common Stock (HCI)

175.51
-4.14 (-2.30%)
NYSE · Last Trade: Dec 4th, 1:26 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For HCI Group, Inc. Common Stock (HCI)

DateOpenHighLowCloseVolumeAdjusted Close
12/03/2025177.56181.51177.12179.65145,775179.65
12/02/2025175.71178.55174.11176.99122,941176.99
12/01/2025176.90179.75173.50175.60187,186175.60
11/28/2025178.80180.59177.64177.75187,351177.75
11/26/2025177.97179.62174.80176.50218,696176.50
11/25/2025174.39178.25174.00175.60120,017175.60
11/24/2025173.99176.75172.87174.53149,366174.53
11/21/2025170.64175.79168.58173.80260,497173.80
11/20/2025175.10179.67169.00170.39209,654169.99
11/19/2025175.78179.50170.12173.20191,005172.79
11/18/2025172.22175.93168.30174.23119,522173.82
11/17/2025180.49180.76171.82173.75116,015173.34
11/14/2025184.09184.09176.32179.99223,727179.57
11/13/2025185.07187.62181.21183.77150,693183.34
11/12/2025189.30192.38187.38189.43141,246188.99
11/11/2025189.02191.22184.41187.35127,202186.91
11/10/2025185.80190.07183.58188.60192,876188.16
11/07/2025199.20200.94176.10181.40344,396180.97
11/06/2025203.50204.00193.99195.01299,286194.55
11/05/2025206.20206.20199.83203.61297,910203.13
11/04/2025201.81207.52200.61206.15190,209205.67
11/03/2025203.88207.75201.17202.18262,269201.71
10/31/2025203.64207.08200.96204.01199,484203.53
10/30/2025201.27204.72201.27202.00178,958201.53
10/29/2025200.64203.83199.22201.00119,157200.53
10/28/2025204.00208.00201.74201.74124,508201.27
10/27/2025206.55208.50202.95204.00159,902203.52
10/24/2025207.83210.50205.00206.40119,012205.91
10/23/2025202.00207.72196.08206.37137,172205.89
10/22/2025198.00201.75195.82200.98182,949200.51
10/21/2025194.90198.52194.40196.92108,935196.46
10/20/2025190.61196.28188.77195.89115,051195.43
10/17/2025189.60192.48187.50189.9795,160189.52
10/16/2025199.00200.00185.06190.34369,423189.89
10/15/2025196.59201.91191.97201.82350,538201.35
10/14/2025189.52198.22188.98198.09192,711197.63
10/13/2025182.92189.40182.92188.09142,923187.65
10/10/2025187.80190.24183.75184.24153,481183.81
10/09/2025195.07195.13185.75186.75264,622186.31
10/08/2025198.50199.00193.69194.72139,218194.26
10/07/2025194.44198.70193.39197.01254,449196.55
10/06/2025194.51197.22192.96194.55179,878194.09
10/03/2025189.97194.19189.64193.48122,159193.03
10/02/2025185.04190.83184.23189.7775,138189.32
10/01/2025191.19193.01186.85186.86111,237186.42
9/30/2025188.00193.29188.00191.93137,068191.48
9/29/2025186.18187.10181.49186.82137,210186.38
9/26/2025181.28187.57180.60187.56165,814187.12
9/25/2025179.28185.25175.53180.43139,390180.01
9/24/2025182.99183.91179.81179.81117,017179.39
9/23/2025185.05186.16181.78182.31230,577181.88
9/22/2025181.28185.63180.44185.63130,198185.19
9/19/2025185.24186.81180.76181.27722,719180.84
9/18/2025179.83185.80179.83185.24131,995184.81
9/17/2025179.53183.20178.30180.79126,998180.37
9/16/2025177.78179.62176.24178.12107,038177.70
9/15/2025180.31181.80175.00178.14164,502177.72
9/12/2025181.91183.31180.61180.80209,671180.38
9/11/2025179.47183.12178.94182.45131,804182.02
9/10/2025173.84178.27173.62178.12183,539177.70
9/09/2025174.25175.19172.25174.76115,625174.35
9/08/2025175.05180.47173.19174.90214,494174.49
9/05/2025174.39176.06168.95170.56168,259170.16
9/04/2025171.32174.38169.93174.3879,780173.97