HCI Group, Inc. Common Stock (HCI)

163.87
-5.55 (-3.28%)
NYSE · Last Trade: Mar 9th, 10:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/09/2026167.78167.78162.19163.87129,279163.87
3/06/2026170.81170.81166.23169.42100,675169.42
3/05/2026172.64173.60166.37171.65151,557171.65
3/04/2026176.25176.84172.30174.35109,110174.35
3/03/2026175.05182.00170.79175.95175,798175.95
3/02/2026175.28176.75172.69173.76119,361173.76
2/27/2026169.69177.03164.99176.42166,353176.42
2/26/2026179.63180.00166.18170.20241,298170.20
2/25/2026157.73165.34157.00163.50130,214163.50
2/24/2026153.04157.01152.01156.6091,004156.60
2/23/2026155.62158.41153.21153.4270,789153.42
2/20/2026156.37156.40151.98156.12113,415156.12
2/19/2026157.52158.12155.10155.29123,267154.89
2/18/2026162.00163.38157.17157.5180,537157.10
2/17/2026157.86162.14157.86160.0090,736159.59
2/13/2026159.99159.99157.60157.96105,080157.55
2/12/2026165.73167.71158.36161.5892,541161.16
2/11/2026163.86165.97160.65164.77114,733164.35
2/10/2026160.26164.36159.36162.7881,231162.36
2/09/2026163.47165.22160.41160.7397,913160.32
2/06/2026161.58164.27161.06163.2997,832162.87
2/05/2026158.80162.44158.80160.51156,132160.10
2/04/2026158.54161.24156.17156.25131,361155.85
2/03/2026157.17160.00155.77156.34123,886155.94
2/02/2026159.27160.48156.84157.34102,255156.94
1/30/2026158.92161.80157.70158.67113,287158.26
1/29/2026157.02161.65156.51160.40147,177159.99
1/28/2026152.79156.89152.22155.50214,977155.10
1/27/2026159.34159.34151.45152.15255,006151.76
1/26/2026158.44160.50155.14158.66157,369158.25
1/23/2026160.69160.69154.67158.50437,053158.09
1/22/2026169.52169.52159.83160.02359,122159.61
1/21/2026172.76173.96168.85170.10113,880169.66
1/20/2026175.95178.50171.26171.68127,853171.24
1/16/2026173.25176.69173.25175.95117,337175.50
1/15/2026176.80180.34174.37174.95199,550174.50
1/14/2026176.80180.32174.28176.46128,111176.00
1/13/2026179.97180.78173.78176.06137,302175.61
1/12/2026174.10179.86173.00179.41115,947178.95
1/09/2026174.11176.63172.25174.02104,705173.57
1/08/2026173.98177.32172.25174.72121,344174.27
1/07/2026175.00176.20172.04173.71212,513173.26
1/06/2026180.00180.00171.30174.79259,585174.34
1/05/2026182.60185.89180.90181.46241,366180.99
1/02/2026191.78195.89182.49183.89135,852183.42
12/31/2025192.12193.00189.98191.6981,049191.20
12/30/2025192.75193.98190.81191.5383,467191.04
12/29/2025192.82193.35190.77192.82104,541192.32
12/26/2025194.71196.48190.72192.0681,735191.56
12/24/2025195.66195.66191.15194.54112,510194.04
12/23/2025193.86196.87192.92195.9577,865195.44
12/22/2025189.00194.65183.13193.90129,693193.40
12/19/2025188.55191.65187.94189.94195,404189.45
12/18/2025187.34190.29183.99189.5480,042189.05
12/17/2025183.99187.24183.33185.8981,420185.41
12/16/2025187.53189.98183.36184.25135,820183.78
12/15/2025187.95190.46185.92186.92195,893186.44
12/12/2025183.37187.61180.36187.47188,230186.99
12/11/2025175.90182.34171.99182.22105,798181.75
12/10/2025173.68177.40172.50175.20144,860174.75