NYSE : HCI
HCI Group, Inc. — Price history
Financials · Insurance - Property & Casualty · United States
Last price 197.87 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.46B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
HCI Group, Inc. (HCI) closed at 197.87 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 199.57 | 199.65 | 196.93 | 197.87 | 116,780 | -0.18% |
| 2026-10-29 | 198.11 | 201.06 | 197.335 | 198.23 | 145,837 | +1.53% |
| 2026-10-28 | 199.43 | 202.47 | 193.98 | 195.24 | 163,949 | -2.36% |
| 2026-10-27 | 202.12 | 202.65 | 199.43 | 199.96 | 101,022 | -1.55% |
| 2026-10-26 | 202.32 | 206.02 | 201.4 | 203.1 | 261,295 | -0.47% |
| 2026-10-23 | 205.47 | 207.45 | 202.45 | 204.06 | 176,040 | -1.27% |
| 2026-10-22 | 206.03 | 208.64 | 205.35 | 206.68 | 167,129 | +1.11% |
| 2026-10-21 | 203.36 | 204.93 | 201.59 | 204.42 | 182,077 | +0.07% |
| 2026-10-20 | 202.48 | 205.555 | 201.56 | 204.28 | 303,378 | +2.26% |
| 2026-10-19 | 199.18 | 203.67 | 197.811 | 199.77 | 115,200 | +0.61% |
| 2026-10-16 | 196.07 | 199.11 | 196.07 | 198.55 | 90,360 | +1.11% |
| 2026-10-15 | 199.84 | 200.27 | 195.57 | 196.38 | 169,776 | +0.32% |
| 2026-10-14 | 197.84 | 198.05 | 191.72 | 195.76 | 155,174 | -1.57% |
| 2026-10-13 | 199.27 | 200.4 | 195.895 | 198.88 | 230,173 | +0.67% |
| 2026-10-12 | 192.32 | 197.61 | 192.32 | 197.55 | 149,841 | +3.06% |
| 2026-10-09 | 191.95 | 195.75 | 190.26 | 191.69 | 145,223 | -0.34% |
| 2026-10-08 | 187.44 | 193.63 | 185.35 | 192.35 | 147,801 | +3.01% |
| 2026-10-07 | 182.96 | 188.22 | 182.765 | 186.73 | 148,600 | +1.25% |
| 2026-10-06 | 186.16 | 187.72 | 183.44 | 184.43 | 157,278 | -0.80% |
| 2026-10-05 | 184.33 | 187.7 | 184.275 | 185.91 | 139,222 | +0.90% |
| 2026-10-02 | 182.02 | 184.26 | 180.55 | 184.25 | 122,565 | +1.58% |
| 2026-10-01 | 173.24 | 182.46 | 173.24 | 181.39 | 201,519 | +4.36% |
| 2026-09-30 | 177.7 | 177.7 | 173.09 | 173.82 | 122,417 | -1.51% |
| 2026-09-29 | 176.5 | 176.67 | 173.42 | 176.49 | 110,742 | +0.68% |
| 2026-09-28 | 174.73 | 177 | 173.38 | 175.29 | 112,962 | +0.20% |
| 2026-09-25 | 177.74 | 177.74 | 173.61 | 174.94 | 175,656 | -1.10% |
| 2026-09-24 | 176.71 | 178.2 | 176.335 | 176.89 | 96,006 | +0.44% |
| 2026-09-23 | 180.52 | 180.52 | 174.37 | 176.12 | 164,136 | -2.27% |
| 2026-09-22 | 184.39 | 184.69 | 180.08 | 180.22 | 133,107 | -2.16% |
| 2026-09-21 | 187.2 | 187.9 | 183.48 | 184.19 | 134,030 | -1.85% |
| 2026-09-18 | 187.39 | 187.97 | 184.9 | 187.67 | 351,851 | -0.06% |
| 2026-09-17 | 188.65 | 189.31 | 185.09 | 187.79 | 112,970 | -0.14% |
| 2026-09-16 | 186.12 | 188.625 | 184.55 | 188.06 | 169,071 | +0.99% |
| 2026-09-15 | 185.82 | 187.19 | 184.04 | 186.22 | 165,267 | -0.16% |
| 2026-09-14 | 187.81 | 189.02 | 185.96 | 186.52 | 91,910 | +0.43% |
| 2026-09-11 | 188.8 | 188.8 | 182.83 | 185.73 | 82,729 | -0.46% |
| 2026-09-10 | 190.11 | 190.54 | 185.74 | 186.59 | 84,836 | +0.48% |
| 2026-09-09 | 185.19 | 186.57 | 183.58 | 185.7 | 117,095 | -0.21% |
| 2026-09-08 | 185.21 | 188.84 | 184.04 | 186.09 | 146,803 | -0.83% |
| 2026-09-04 | 187.82 | 189.765 | 186.075 | 187.64 | 143,877 | -1.20% |
| 2026-09-03 | 189.18 | 193.28 | 189.18 | 189.92 | 186,929 | +1.36% |
| 2026-09-02 | 189.38 | 191.27 | 186.9 | 187.37 | 121,138 | -0.26% |
| 2026-09-01 | 186.19 | 189.33 | 186.19 | 187.86 | 127,588 | +1.15% |
| 2026-08-31 | 186.61 | 186.8 | 184.69 | 185.73 | 73,456 | -0.30% |
| 2026-08-28 | 187.73 | 190.33 | 186.19 | 186.29 | 85,374 | -0.32% |
| 2026-08-27 | 184.93 | 187.589 | 183.56 | 186.88 | 100,342 | -0.11% |
| 2026-08-26 | 185.41 | 189.09 | 185.41 | 187.08 | 135,198 | +0.75% |
| 2026-08-25 | 185.95 | 187.55 | 183.02 | 185.69 | 133,571 | +0.21% |
| 2026-08-24 | 183.65 | 187.75 | 183.65 | 185.31 | 153,619 | +1.53% |
| 2026-08-21 | 182.77 | 184.7 | 181.5 | 182.52 | 185,521 | +0.49% |
| 2026-08-20 | 181.31 | 184.335 | 179.41 | 182.03 | 84,867 | -0.56% |
| 2026-08-19 | 185.42 | 187.85 | 182.92 | 183.05 | 192,243 | -1.07% |
| 2026-08-18 | 184.5 | 186.7 | 183.535 | 185.03 | 180,041 | +1.30% |
| 2026-08-17 | 184 | 184.815 | 181.8 | 182.65 | 85,874 | -0.92% |
| 2026-08-14 | 186.59 | 187.985 | 183.92 | 184.35 | 125,269 | -1.07% |
| 2026-08-13 | 185.98 | 187.8 | 184.356 | 186.34 | 132,073 | +1.49% |
| 2026-08-12 | 184.37 | 187.55 | 182.59 | 183.6 | 147,110 | -0.42% |
| 2026-08-11 | 184.85 | 186.65 | 182.2 | 184.37 | 294,818 | -0.26% |
| 2026-08-10 | 186.55 | 187.58 | 183.2 | 184.85 | 146,398 | -2.04% |
| 2026-08-07 | 188.99 | 198.98 | 185 | 188.69 | 277,177 | +4.31% |
| 2026-08-06 | 180.21 | 180.98 | 176.88 | 180.89 | 132,263 | +1.36% |
| 2026-08-05 | 180.46 | 181.07 | 177.58 | 178.47 | 85,990 | -0.17% |
| 2026-08-04 | 177.77 | 180.592 | 175.56 | 178.77 | 146,699 | -0.28% |
| 2026-08-03 | 175.32 | 179.695 | 175.32 | 179.28 | 281,495 | +2.44% |
| 2026-07-31 | 180.17 | 181.69 | 174.69 | 175.01 | 224,934 | -3.85% |
| 2026-07-30 | 183.25 | 183.25 | 178.94 | 182.02 | 117,683 | -0.75% |
| 2026-07-29 | 177.54 | 183.51 | 177.54 | 183.4 | 167,761 | +2.30% |
| 2026-07-28 | 177.78 | 180.7 | 175.78 | 179.27 | 173,214 | +1.89% |
| 2026-07-27 | 179.01 | 181.02 | 175.8 | 175.94 | 191,226 | -1.62% |
| 2026-07-24 | 177 | 180.21 | 176 | 178.83 | 122,829 | +2.22% |
| 2026-07-23 | 174.27 | 175.983 | 172.395 | 174.95 | 159,487 | -0.38% |
| 2026-07-22 | 178.42 | 178.42 | 174.19 | 175.61 | 164,342 | -1.87% |
| 2026-07-21 | 179.53 | 181.21 | 177.62 | 178.96 | 107,676 | -0.43% |
| 2026-07-20 | 177.89 | 181.46 | 177.89 | 179.74 | 127,690 | +0.99% |
| 2026-07-17 | 178.25 | 184.72 | 177.225 | 177.97 | 142,224 | -0.20% |
| 2026-07-16 | 174.7 | 180.71 | 174.7 | 178.32 | 143,784 | +2.37% |
| 2026-07-15 | 178.8 | 178.8 | 171.63 | 174.2 | 199,117 | -3.19% |
| 2026-07-14 | 182.72 | 184.37 | 179.88 | 179.94 | 175,822 | -1.65% |
| 2026-07-13 | 184.18 | 186.17 | 180.08 | 182.95 | 174,969 | +0.19% |
| 2026-07-10 | 180.42 | 182.78 | 180.42 | 182.6 | 99,406 | +1.01% |
| 2026-07-09 | 181.75 | 182.91 | 177.81 | 180.78 | 190,290 | +0.84% |
| 2026-07-08 | 179.67 | 181.95 | 178.275 | 179.28 | 216,904 | -0.63% |
| 2026-07-07 | 183.33 | 185.59 | 179.835 | 180.41 | 120,889 | -0.72% |
| 2026-07-06 | 182 | 182.5 | 180.7 | 181.72 | 177,138 | -0.50% |
| 2026-07-02 | 180.43 | 185.58 | 179.83 | 182.64 | 183,101 | +2.24% |
| 2026-07-01 | 175.84 | 180.93 | 175.5 | 178.64 | 167,915 | +1.93% |
| 2026-06-30 | 177.8 | 179.52 | 175.19 | 175.25 | 168,020 | -1.77% |
| 2026-06-29 | 180.37 | 181.415 | 176 | 178.41 | 207,017 | -1.14% |
| 2026-06-26 | 174.68 | 180.72 | 174.68 | 180.46 | 659,579 | +4.21% |
| 2026-06-25 | 174.27 | 175.68 | 171.6 | 173.17 | 153,119 | -1.03% |
| 2026-06-24 | 173.71 | 178 | 172.64 | 174.97 | 180,582 | +1.29% |
| 2026-06-23 | 169.11 | 173.71 | 168.51 | 172.74 | 185,669 | +3.18% |
| 2026-06-22 | 164.66 | 170.243 | 164.66 | 167.42 | 152,073 | +2.32% |
| 2026-06-18 | 165.28 | 166.32 | 162.35 | 163.63 | 279,974 | -0.55% |
| 2026-06-17 | 163.14 | 167.59 | 163.14 | 164.54 | 160,678 | +0.18% |
| 2026-06-16 | 164.96 | 165.43 | 161.35 | 164.24 | 146,636 | +0.66% |
| 2026-06-15 | 159.64 | 163.67 | 157.35 | 163.17 | 193,043 | +1.70% |
| 2026-06-12 | 162.23 | 163.6 | 159.47 | 160.45 | 168,547 | -1.03% |
| 2026-06-11 | 161.63 | 165.205 | 160.85 | 162.12 | 156,166 | +0.55% |
| 2026-06-10 | 159.05 | 163.035 | 157.315 | 161.23 | 112,660 | +2.29% |
| 2026-06-09 | 154.53 | 157.935 | 154.53 | 157.62 | 121,216 | +2.44% |
| 2026-06-08 | 157.13 | 157.8 | 153.67 | 153.87 | 160,356 | -1.98% |
| 2026-06-05 | 152.36 | 158.44 | 152.003 | 156.98 | 163,840 | +4.49% |
| 2026-06-04 | 151.97 | 154.925 | 149.44 | 150.23 | 270,217 | +0.27% |
| 2026-06-03 | 151.35 | 151.985 | 147.06 | 149.82 | 190,398 | -1.54% |
| 2026-06-02 | 150.77 | 153.98 | 150.05 | 152.16 | 132,357 | +0.64% |
| 2026-06-01 | 153.71 | 155.59 | 148.6 | 151.19 | 150,029 | -1.87% |
| 2026-05-29 | 154.1 | 156.32 | 153.295 | 154.07 | 183,002 | -0.30% |
| 2026-05-28 | 154.83 | 156.48 | 154.02 | 154.54 | 117,116 | -0.75% |
| 2026-05-27 | 157.7 | 159.905 | 154.41 | 155.7 | 127,328 | -1.11% |
| 2026-05-26 | 157.78 | 160 | 154.85 | 157.44 | 217,323 | -0.22% |
| 2026-05-22 | 158.32 | 160 | 155.855 | 157.79 | 160,266 | -0.43% |
| 2026-05-21 | 156.73 | 159.28 | 155.4 | 158.47 | 188,785 | +0.17% |
| 2026-05-20 | 156.32 | 158.21 | 153.26 | 158.2 | 128,223 | +1.60% |
| 2026-05-19 | 158.86 | 160 | 155.07 | 155.71 | 148,629 | -1.80% |
| 2026-05-18 | 155.21 | 158.865 | 152.05 | 158.57 | 130,642 | +1.39% |
| 2026-05-15 | 156.25 | 157.7 | 152.575 | 156.4 | 144,716 | +0.23% |
| 2026-05-14 | 154.95 | 156.53 | 153.13 | 156.44 | 179,298 | +1.74% |
| 2026-05-13 | 152.53 | 156.76 | 151.92 | 153.76 | 147,639 | +0.36% |
| 2026-05-12 | 149 | 153.31 | 146.71 | 153.21 | 329,905 | +2.84% |