5 DAY PERFORMANCE
-12.67%
1 MONTH PERFORMANCE
-10.02%
3 MONTH PERFORMANCE
+0.37%
6 MONTH PERFORMANCE
+8.37%
YEAR-TO-DATE PERFORMANCE
-14.33%
1 YEAR PERFORMANCE
-9.40%
HCI Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $187.06 | $184.19 (-1.53%) | $187.61 | $183.48 | 134.08 K | $2.12 B |
| 09/18/2026 | $187.39 | $187.67 (0.15%) | $187.97 | $184.90 | 356.10 K | $2.14 B |
| 09/17/2026 | $188.65 | $187.79 (-0.46%) | $189.31 | $185.09 | 218.91 K | $2.14 B |
| 09/16/2026 | $186.12 | $188.06 (1.04%) | $188.63 | $184.55 | 172.85 K | $2.14 B |
| 09/15/2026 | $185.82 | $186.22 (0.22%) | $187.19 | $184.04 | 292.03 K | $2.12 B |
| 09/14/2026 | $187.81 | $186.52 (-0.69%) | $189.02 | $185.96 | 161.70 K | $2.13 B |
| 09/11/2026 | $188.80 | $185.73 (-1.63%) | $188.80 | $182.83 | 150.73 K | $2.12 B |
| 09/10/2026 | $190.11 | $186.59 (-1.85%) | $190.54 | $185.74 | 84.84 K | $2.13 B |
| 09/09/2026 | $185.19 | $185.70 (0.28%) | $186.57 | $183.58 | 117.20 K | $2.12 B |
| 09/08/2026 | $185.21 | $186.09 (0.48%) | $188.84 | $184.04 | 146.90 K | $2.12 B |
| 09/04/2026 | $187.82 | $187.64 (-0.1%) | $189.77 | $186.08 | 143.90 K | $2.14 B |
| 09/03/2026 | $189.18 | $189.92 (0.39%) | $193.28 | $189.18 | 186.94 K | $2.17 B |
| 09/02/2026 | $189.38 | $187.37 (-1.06%) | $191.27 | $186.90 | 121.15 K | $2.14 B |
| 09/01/2026 | $186.19 | $187.86 (0.9%) | $189.33 | $186.19 | 137.51 K | $2.14 B |
| 08/31/2026 | $186.61 | $185.73 (-0.47%) | $186.80 | $184.69 | 73.60 K | $2.12 B |
| 08/28/2026 | $187.73 | $186.29 (-0.77%) | $190.33 | $186.19 | 85.40 K | $2.12 B |
| 08/27/2026 | $184.93 | $186.88 (1.05%) | $187.59 | $183.56 | 100.34 K | $2.13 B |
| 08/26/2026 | $185.41 | $187.08 (0.9%) | $189.09 | $185.41 | 139.40 K | $2.13 B |
| 08/25/2026 | $185.95 | $185.69 (-0.14%) | $187.55 | $183.02 | 165.52 K | $2.12 B |
| 08/24/2026 | $183.65 | $185.31 (0.9%) | $187.75 | $183.65 | 155.21 K | $2.11 B |
| 08/21/2026 | $182.77 | $182.52 (-0.14%) | $184.70 | $181.50 | 191.02 K | $2.08 B |
| 08/20/2026 | $181.31 | $182.03 (0.4%) | $184.34 | $179.41 | 84.90 K | $2.08 B |
| 08/19/2026 | $185.42 | $183.05 (-1.28%) | $187.85 | $182.92 | 192.24 K | $2.09 B |
| 08/18/2026 | $184.50 | $185.03 (0.29%) | $186.70 | $183.54 | 180.04 K | $2.11 B |
| 08/17/2026 | $184.00 | $182.65 (-0.73%) | $184.82 | $181.80 | 85.90 K | $2.08 B |
| 08/14/2026 | $186.59 | $184.35 (-1.2%) | $187.99 | $183.92 | 125.30 K | $2.10 B |
| 08/13/2026 | $185.98 | $186.34 (0.19%) | $187.80 | $184.36 | 132.10 K | $2.12 B |
| 08/12/2026 | $184.37 | $183.60 (-0.42%) | $187.55 | $182.59 | 147.11 K | $2.09 B |
| 08/11/2026 | $184.85 | $184.37 (-0.26%) | $186.65 | $182.20 | 294.82 K | $2.10 B |
| 08/10/2026 | $186.55 | $184.85 (-0.91%) | $187.58 | $183.20 | 146.40 K | $2.11 B |
| 08/07/2026 | $188.99 | $188.69 (-0.16%) | $198.98 | $185.00 | 277.20 K | $2.15 B |
| 08/06/2026 | $180.21 | $180.89 (0.38%) | $180.98 | $176.88 | 132.30 K | $2.06 B |
| 08/05/2026 | $180.46 | $178.47 (-1.1%) | $181.07 | $177.58 | 86.00 K | $2.03 B |
| 08/04/2026 | $177.77 | $178.77 (0.56%) | $180.59 | $175.56 | 146.70 K | $2.04 B |
| 08/03/2026 | $175.32 | $179.28 (2.26%) | $179.70 | $175.32 | 281.50 K | $2.04 B |
| 07/31/2026 | $180.17 | $175.01 (-2.86%) | $181.69 | $174.69 | 224.93 K | $2.00 B |
| 07/30/2026 | $183.25 | $182.02 (-0.67%) | $183.25 | $178.94 | 117.70 K | $2.08 B |
| 07/29/2026 | $177.54 | $183.40 (3.3%) | $183.51 | $177.54 | 167.80 K | $2.09 B |
| 07/28/2026 | $177.78 | $179.27 (0.84%) | $180.70 | $175.78 | 173.21 K | $2.04 B |
| 07/27/2026 | $179.01 | $175.94 (-1.71%) | $181.02 | $175.80 | 191.23 K | $2.01 B |
| 07/24/2026 | $177.00 | $178.83 (1.03%) | $180.21 | $176.00 | 122.83 K | $2.04 B |
| 07/23/2026 | $174.27 | $174.95 (0.39%) | $175.98 | $172.40 | 159.50 K | $1.99 B |
| 07/22/2026 | $178.42 | $175.61 (-1.57%) | $178.42 | $174.19 | 164.34 K | $2.00 B |
| 07/21/2026 | $179.53 | $178.96 (-0.32%) | $181.21 | $177.62 | 107.70 K | $2.04 B |
| 07/20/2026 | $177.89 | $179.74 (1.04%) | $181.46 | $177.89 | 127.70 K | $2.05 B |
| 07/17/2026 | $178.25 | $177.97 (-0.16%) | $184.72 | $177.23 | 142.22 K | $2.03 B |
| 07/16/2026 | $174.70 | $178.32 (2.07%) | $180.71 | $174.70 | 143.80 K | $2.03 B |
| 07/15/2026 | $178.80 | $174.20 (-2.57%) | $178.80 | $171.63 | 199.12 K | $1.99 B |
| 07/14/2026 | $182.72 | $179.94 (-1.52%) | $184.37 | $179.88 | 175.82 K | $2.05 B |
| 07/13/2026 | $184.18 | $182.95 (-0.67%) | $186.17 | $180.08 | 175.00 K | $2.09 B |
| 07/10/2026 | $180.42 | $182.60 (1.21%) | $182.78 | $180.42 | 99.41 K | $2.08 B |
| 07/09/2026 | $181.75 | $180.78 (-0.53%) | $182.91 | $177.81 | 190.30 K | $2.06 B |
| 07/08/2026 | $179.67 | $179.28 (-0.22%) | $181.95 | $178.28 | 216.90 K | $2.04 B |
| 07/07/2026 | $183.33 | $180.41 (-1.59%) | $185.59 | $179.84 | 120.90 K | $2.06 B |
| 07/06/2026 | $182.00 | $181.72 (-0.15%) | $182.50 | $180.70 | 177.14 K | $2.07 B |
| 07/02/2026 | $180.43 | $182.64 (1.22%) | $185.58 | $179.83 | 183.10 K | $2.08 B |
| 07/01/2026 | $175.84 | $178.64 (1.59%) | $180.93 | $175.50 | 167.92 K | $2.04 B |
| 06/30/2026 | $177.80 | $175.25 (-1.43%) | $179.52 | $175.19 | 168.02 K | $2.00 B |
| 06/29/2026 | $180.37 | $178.41 (-1.09%) | $181.42 | $176.00 | 207.02 K | $2.03 B |
| 06/26/2026 | $174.68 | $180.46 (3.31%) | $180.72 | $174.68 | 659.60 K | $2.06 B |
| 06/25/2026 | $174.27 | $173.17 (-0.63%) | $175.68 | $171.60 | 153.12 K | $1.97 B |
| 06/24/2026 | $173.71 | $174.97 (0.73%) | $178.00 | $172.64 | 180.60 K | $1.99 B |
| 06/23/2026 | $169.11 | $172.74 (2.15%) | $173.71 | $168.51 | 185.70 K | $1.97 B |
| 06/22/2026 | $164.66 | $167.42 (1.68%) | $170.24 | $164.66 | 152.10 K | $1.91 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
