5 DAY PERFORMANCE
+0.37%
1 MONTH PERFORMANCE
+4.08%
3 MONTH PERFORMANCE
+6.98%
6 MONTH PERFORMANCE
-16.19%
YEAR-TO-DATE PERFORMANCE
-14.33%
1 YEAR PERFORMANCE
+9.90%
HCI Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $166.50 | $167.42 (0.55%) | $170.24 | $164.66 | 128.59 K | $1.91 B |
| 06/18/2026 | $165.28 | $163.63 (-1%) | $166.32 | $162.35 | 280.00 K | $1.87 B |
| 06/17/2026 | $163.14 | $164.54 (0.86%) | $167.59 | $163.14 | 160.70 K | $1.88 B |
| 06/16/2026 | $164.96 | $164.24 (-0.44%) | $165.43 | $161.35 | 146.64 K | $1.87 B |
| 06/15/2026 | $159.64 | $163.17 (2.21%) | $163.67 | $157.35 | 193.04 K | $1.86 B |
| 06/12/2026 | $162.23 | $160.45 (-1.1%) | $163.60 | $159.47 | 168.55 K | $1.83 B |
| 06/11/2026 | $161.63 | $162.12 (0.3%) | $165.21 | $160.85 | 156.20 K | $1.85 B |
| 06/10/2026 | $159.05 | $161.23 (1.37%) | $163.04 | $157.32 | 112.70 K | $1.84 B |
| 06/09/2026 | $154.53 | $157.62 (2%) | $157.94 | $154.53 | 121.22 K | $1.80 B |
| 06/08/2026 | $157.13 | $153.87 (-2.07%) | $157.80 | $153.67 | 160.40 K | $1.75 B |
| 06/05/2026 | $152.36 | $156.98 (3.03%) | $158.44 | $152.00 | 163.84 K | $1.79 B |
| 06/04/2026 | $151.97 | $150.23 (-1.14%) | $154.93 | $149.44 | 270.22 K | $1.71 B |
| 06/03/2026 | $151.35 | $149.82 (-1.01%) | $151.99 | $147.06 | 190.40 K | $1.71 B |
| 06/02/2026 | $150.77 | $152.16 (0.92%) | $153.98 | $150.05 | 132.40 K | $1.73 B |
| 06/01/2026 | $153.71 | $151.19 (-1.64%) | $155.59 | $148.60 | 150.03 K | $1.72 B |
| 05/29/2026 | $154.10 | $154.07 (-0.02%) | $156.32 | $153.29 | 183.00 K | $1.76 B |
| 05/28/2026 | $154.83 | $154.54 (-0.19%) | $156.48 | $154.02 | 117.12 K | $1.76 B |
| 05/27/2026 | $157.70 | $155.70 (-1.27%) | $159.91 | $154.41 | 127.33 K | $1.77 B |
| 05/26/2026 | $157.78 | $157.44 (-0.22%) | $160.00 | $154.85 | 217.32 K | $1.79 B |
| 05/22/2026 | $158.32 | $157.79 (-0.33%) | $160.00 | $155.85 | 160.30 K | $1.80 B |
| 05/21/2026 | $156.73 | $158.47 (1.11%) | $159.28 | $155.40 | 188.80 K | $1.81 B |
| 05/20/2026 | $156.32 | $158.20 (1.2%) | $158.21 | $153.26 | 128.22 K | $1.80 B |
| 05/19/2026 | $158.86 | $155.71 (-1.98%) | $160.00 | $155.07 | 148.63 K | $1.78 B |
| 05/18/2026 | $155.21 | $158.57 (2.16%) | $158.87 | $152.05 | 130.64 K | $1.81 B |
| 05/15/2026 | $156.25 | $156.40 (0.1%) | $157.70 | $152.57 | 144.72 K | $1.78 B |
| 05/14/2026 | $154.95 | $156.44 (0.96%) | $156.53 | $153.13 | 179.30 K | $1.78 B |
| 05/13/2026 | $152.53 | $153.76 (0.81%) | $156.76 | $151.92 | 147.64 K | $1.75 B |
| 05/12/2026 | $149.00 | $153.21 (2.83%) | $153.31 | $146.71 | 329.91 K | $1.75 B |
| 05/11/2026 | $152.26 | $148.98 (-2.15%) | $154.00 | $146.64 | 304.03 K | $1.70 B |
| 05/08/2026 | $152.68 | $152.24 (-0.29%) | $154.17 | $148.25 | 221.92 K | $1.74 B |
| 05/07/2026 | $152.13 | $152.82 (0.45%) | $153.00 | $144.75 | 263.73 K | $1.74 B |
| 05/06/2026 | $155.33 | $153.91 (-0.91%) | $156.28 | $152.63 | 245.42 K | $1.75 B |
| 05/05/2026 | $149.65 | $154.78 (3.43%) | $156.59 | $149.65 | 143.01 K | $1.76 B |
| 05/04/2026 | $151.41 | $149.25 (-1.43%) | $155.42 | $148.54 | 134.30 K | $1.70 B |
| 05/01/2026 | $154.68 | $152.30 (-1.54%) | $155.36 | $152.24 | 124.50 K | $1.74 B |
| 04/30/2026 | $153.57 | $153.57 (0%) | $154.79 | $151.89 | 124.90 K | $1.75 B |
| 04/29/2026 | $157.17 | $155.18 (-1.27%) | $158.75 | $154.03 | 127.30 K | $1.77 B |
| 04/28/2026 | $156.88 | $158.13 (0.8%) | $159.58 | $156.24 | 155.90 K | $1.80 B |
| 04/27/2026 | $155.33 | $155.31 (-0.01%) | $158.60 | $154.18 | 187.40 K | $1.77 B |
| 04/24/2026 | $153.06 | $156.84 (2.47%) | $157.02 | $150.46 | 189.80 K | $1.79 B |
| 04/23/2026 | $153.91 | $153.52 (-0.25%) | $156.00 | $151.24 | 134.10 K | $1.75 B |
| 04/22/2026 | $151.85 | $153.91 (1.36%) | $153.98 | $149.00 | 291.72 K | $1.75 B |
| 04/21/2026 | $155.25 | $152.19 (-1.97%) | $158.16 | $151.25 | 292.90 K | $1.73 B |
| 04/20/2026 | $157.23 | $154.60 (-1.67%) | $159.79 | $151.34 | 301.23 K | $1.76 B |
| 04/17/2026 | $157.13 | $157.65 (0.33%) | $160.80 | $156.83 | 278.75 K | $1.80 B |
| 04/16/2026 | $155.11 | $156.22 (0.72%) | $156.66 | $152.97 | 316.15 K | $1.78 B |
| 04/15/2026 | $153.23 | $155.28 (1.34%) | $157.00 | $153.23 | 209.41 K | $1.77 B |
| 04/14/2026 | $152.02 | $153.39 (0.9%) | $155.60 | $150.01 | 186.52 K | $1.75 B |
| 04/13/2026 | $150.14 | $152.88 (1.82%) | $156.23 | $149.63 | 264.61 K | $1.74 B |
| 04/10/2026 | $155.52 | $149.26 (-4.03%) | $155.98 | $148.15 | 204.05 K | $1.70 B |
| 04/09/2026 | $153.42 | $155.31 (1.23%) | $158.36 | $152.97 | 374.20 K | $1.77 B |
| 04/08/2026 | $156.88 | $154.36 (-1.61%) | $156.88 | $153.44 | 257.43 K | $1.76 B |
| 04/07/2026 | $153.81 | $154.56 (0.49%) | $156.79 | $152.87 | 200.92 K | $1.76 B |
| 04/06/2026 | $150.84 | $153.97 (2.08%) | $153.97 | $149.99 | 235.70 K | $1.76 B |
| 04/02/2026 | $153.17 | $153.09 (-0.05%) | $155.51 | $151.64 | 162.41 K | $1.75 B |
| 04/01/2026 | $155.52 | $153.94 (-1.02%) | $156.79 | $152.50 | 121.31 K | $1.75 B |
| 03/31/2026 | $156.50 | $154.61 (-1.21%) | $157.77 | $154.07 | 124.05 K | $1.76 B |
| 03/30/2026 | $150.43 | $155.21 (3.18%) | $155.97 | $150.43 | 96.00 K | $1.77 B |
| 03/27/2026 | $152.43 | $150.49 (-1.27%) | $152.79 | $149.61 | 108.51 K | $1.72 B |
| 03/26/2026 | $153.14 | $153.01 (-0.08%) | $155.69 | $152.10 | 86.92 K | $1.74 B |
| 03/25/2026 | $157.09 | $153.85 (-2.06%) | $158.22 | $152.62 | 88.34 K | $1.75 B |
| 03/24/2026 | $153.27 | $155.03 (1.15%) | $156.93 | $153.27 | 149.99 K | $1.77 B |
| 03/23/2026 | $154.08 | $153.52 (-0.36%) | $154.51 | $150.60 | 244.02 K | $1.75 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.
