5 DAY PERFORMANCE
-17.00%
1 MONTH PERFORMANCE
-11.66%
3 MONTH PERFORMANCE
-7.98%
6 MONTH PERFORMANCE
+6.11%
YEAR-TO-DATE PERFORMANCE
-14.33%
1 YEAR PERFORMANCE
-19.34%
HCI Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $207.17 | $192.03 (-7.31%) | $208.80 | $188.67 | 458.32 K | $2.33 B |
| 11/04/2026 | $205.75 | $202.53 (-1.57%) | $205.88 | $199.41 | 147.29 K | $2.46 B |
| 11/03/2026 | $201.80 | $201.68 (-0.06%) | $204.38 | $200.34 | 131.25 K | $2.45 B |
| 11/02/2026 | $197.92 | $201.43 (1.77%) | $202.74 | $196.12 | 216.55 K | $2.45 B |
| 10/30/2026 | $199.57 | $197.87 (-0.85%) | $199.65 | $196.93 | 116.80 K | $2.26 B |
| 10/29/2026 | $198.11 | $198.23 (0.06%) | $201.06 | $197.34 | 145.84 K | $2.26 B |
| 10/28/2026 | $199.43 | $195.24 (-2.1%) | $202.47 | $193.98 | 163.95 K | $2.23 B |
| 10/27/2026 | $202.12 | $199.96 (-1.07%) | $202.65 | $199.43 | 101.02 K | $2.28 B |
| 10/26/2026 | $202.32 | $203.10 (0.39%) | $206.02 | $201.40 | 261.30 K | $2.32 B |
| 10/23/2026 | $205.47 | $204.06 (-0.69%) | $207.45 | $202.45 | 176.04 K | $2.33 B |
| 10/22/2026 | $206.03 | $206.68 (0.32%) | $208.64 | $205.35 | 167.13 K | $2.36 B |
| 10/21/2026 | $203.36 | $204.42 (0.52%) | $204.93 | $201.59 | 182.10 K | $2.33 B |
| 10/20/2026 | $202.48 | $204.28 (0.89%) | $205.56 | $201.56 | 303.38 K | $2.33 B |
| 10/19/2026 | $199.18 | $199.77 (0.3%) | $203.67 | $197.81 | 115.20 K | $2.28 B |
| 10/16/2026 | $196.07 | $198.55 (1.26%) | $199.11 | $196.07 | 119.70 K | $2.26 B |
| 10/15/2026 | $199.84 | $196.38 (-1.73%) | $200.27 | $195.57 | 190.40 K | $2.24 B |
| 10/14/2026 | $197.84 | $195.76 (-1.05%) | $198.05 | $191.72 | 155.20 K | $2.23 B |
| 10/13/2026 | $199.27 | $198.88 (-0.2%) | $200.40 | $195.90 | 230.20 K | $2.27 B |
| 10/12/2026 | $192.32 | $197.55 (2.72%) | $197.61 | $192.32 | 149.86 K | $2.25 B |
| 10/09/2026 | $191.95 | $191.69 (-0.14%) | $195.75 | $190.26 | 156.03 K | $2.19 B |
| 10/08/2026 | $187.44 | $192.35 (2.62%) | $193.63 | $185.35 | 175.91 K | $2.19 B |
| 10/07/2026 | $182.96 | $186.73 (2.06%) | $188.22 | $182.77 | 148.70 K | $2.13 B |
| 10/06/2026 | $186.16 | $184.43 (-0.93%) | $187.72 | $183.44 | 164.30 K | $2.10 B |
| 10/05/2026 | $184.33 | $185.91 (0.86%) | $187.70 | $184.28 | 139.23 K | $2.12 B |
| 10/02/2026 | $182.02 | $184.25 (1.23%) | $184.26 | $180.55 | 126.62 K | $2.10 B |
| 10/01/2026 | $173.24 | $181.39 (4.7%) | $182.46 | $173.24 | 253.04 K | $2.07 B |
| 09/30/2026 | $177.70 | $173.82 (-2.18%) | $177.70 | $173.09 | 209.63 K | $1.98 B |
| 09/29/2026 | $176.50 | $176.49 (-0.01%) | $176.67 | $173.42 | 110.74 K | $2.01 B |
| 09/28/2026 | $174.73 | $175.29 (0.32%) | $177.00 | $173.38 | 163.60 K | $2.00 B |
| 09/25/2026 | $177.74 | $174.94 (-1.58%) | $177.74 | $173.61 | 238.15 K | $1.99 B |
| 09/24/2026 | $176.71 | $176.89 (0.1%) | $178.20 | $176.34 | 96.02 K | $2.02 B |
| 09/23/2026 | $180.52 | $176.12 (-2.44%) | $180.52 | $174.37 | 171.10 K | $2.01 B |
| 09/22/2026 | $184.39 | $180.22 (-2.26%) | $184.69 | $180.08 | 139.61 K | $2.05 B |
| 09/21/2026 | $187.20 | $184.19 (-1.61%) | $187.90 | $183.48 | 137.80 K | $2.10 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 |
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.
