HCI Group, Inc. Common Stock (HCI)

153.94
-0.67 (-0.43%)
NYSE · Last Trade: Apr 1st, 6:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/31/2026156.50157.77154.07154.61124,055154.61
3/30/2026150.43155.97150.43155.2195,964155.21
3/27/2026152.43152.78149.61150.49108,509150.49
3/26/2026153.14155.69152.10153.0186,924153.01
3/25/2026157.09158.22152.62153.8588,342153.85
3/24/2026153.27156.93153.27155.03149,894155.03
3/23/2026154.08154.51150.59153.52244,013153.52
3/20/2026153.87155.32150.45151.55286,815151.55
3/19/2026156.43156.50152.12154.04129,690154.04
3/18/2026158.76159.50155.82156.54189,911156.54
3/17/2026166.69167.04160.95161.18138,733161.18
3/16/2026168.61170.05164.71164.79109,656164.79
3/13/2026165.61171.24163.21167.39102,734167.39
3/12/2026158.78164.60158.78163.16101,424163.16
3/11/2026161.17162.25159.83160.4279,172160.42
3/10/2026164.22165.59161.64162.1498,019162.14
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
2/19/2026157.52158.12155.10155.29123,267155.29
2/18/2026162.00163.38157.17157.5180,537157.51
2/17/2026157.86162.14157.86160.0090,736160.00
2/13/2026159.99159.99157.60157.96105,080157.96
2/12/2026165.73167.71158.36161.5892,541161.58
2/11/2026163.86165.97160.65164.77114,733164.77
2/10/2026160.26164.36159.36162.7881,231162.78
2/09/2026163.47165.22160.41160.7397,913160.73
2/06/2026161.58164.27161.06163.2997,832163.29
2/05/2026158.80162.44158.80160.51156,132160.51
2/04/2026158.54161.24156.17156.25131,361156.25
2/03/2026157.17160.00155.77156.34123,886156.34
2/02/2026159.27160.48156.84157.34102,255157.34
1/30/2026158.92161.80157.70158.67113,287158.67
1/29/2026157.02161.65156.51160.40147,177160.40
1/28/2026152.79156.89152.22155.50214,977155.50
1/27/2026159.34159.34151.45152.15255,006152.15
1/26/2026158.44160.50155.14158.66157,369158.66
1/23/2026160.69160.69154.67158.50437,053158.50
1/22/2026169.52169.52159.83160.02359,122160.02
1/21/2026172.76173.96168.85170.10113,880170.10
1/20/2026175.95178.50171.26171.68127,853171.68
1/16/2026173.25176.69173.25175.95117,337175.95
1/15/2026176.80180.34174.37174.95199,550174.95
1/14/2026176.80180.32174.28176.46128,111176.46
1/13/2026179.97180.78173.78176.06137,302176.06
1/12/2026174.10179.86173.00179.41115,947179.41
1/09/2026174.11176.63172.25174.02104,705174.02
1/08/2026173.98177.32172.25174.72121,344174.72
1/07/2026175.00176.20172.04173.71212,513173.71
1/06/2026180.00180.00171.30174.79259,585174.79
1/05/2026182.60185.89180.90181.46241,366181.46
1/02/2026191.78195.89182.49183.89135,852183.89