5 DAY PERFORMANCE
+7.83%
1 MONTH PERFORMANCE
+6.66%
3 MONTH PERFORMANCE
+0.58%
6 MONTH PERFORMANCE
-15.78%
YEAR-TO-DATE PERFORMANCE
-14.33%
1 YEAR PERFORMANCE
+11.60%
HCI Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $155.33 | $153.91 (-0.91%) | $156.28 | $152.63 | 240.90 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 |
| 03/20/2026 | $153.87 | $151.55 (-1.51%) | $155.32 | $150.45 | 286.80 K | $1.73 B |
| 03/19/2026 | $156.43 | $154.04 (-1.53%) | $156.50 | $152.12 | 129.69 K | $1.76 B |
| 03/18/2026 | $158.76 | $156.54 (-1.4%) | $159.50 | $155.82 | 189.91 K | $1.78 B |
| 03/17/2026 | $166.69 | $161.18 (-3.31%) | $167.04 | $160.95 | 138.73 K | $1.84 B |
| 03/16/2026 | $168.61 | $164.79 (-2.27%) | $170.05 | $164.71 | 109.70 K | $1.88 B |
| 03/13/2026 | $165.61 | $167.39 (1.07%) | $171.24 | $163.21 | 102.73 K | $1.91 B |
| 03/12/2026 | $158.78 | $163.16 (2.76%) | $164.60 | $158.78 | 101.42 K | $1.86 B |
| 03/11/2026 | $161.17 | $160.42 (-0.47%) | $162.25 | $159.83 | 80.06 K | $1.83 B |
| 03/10/2026 | $164.22 | $162.14 (-1.27%) | $165.59 | $161.64 | 98.02 K | $1.85 B |
| 03/09/2026 | $167.78 | $163.87 (-2.33%) | $167.78 | $162.19 | 129.38 K | $1.87 B |
| 03/06/2026 | $170.81 | $169.42 (-0.81%) | $170.81 | $166.23 | 100.70 K | $1.93 B |
| 03/05/2026 | $172.64 | $171.65 (-0.57%) | $173.60 | $166.37 | 151.60 K | $1.96 B |
| 03/04/2026 | $176.25 | $174.35 (-1.08%) | $176.84 | $172.30 | 109.11 K | $1.99 B |
| 03/03/2026 | $175.05 | $175.95 (0.51%) | $182.00 | $170.79 | 175.81 K | $2.01 B |
| 03/02/2026 | $175.28 | $173.76 (-0.87%) | $176.75 | $172.69 | 119.40 K | $1.98 B |
| 02/27/2026 | $169.69 | $176.42 (3.97%) | $177.03 | $164.99 | 166.40 K | $2.01 B |
| 02/26/2026 | $179.63 | $170.20 (-5.25%) | $180.00 | $166.18 | 262.30 K | $1.94 B |
| 02/25/2026 | $157.73 | $163.50 (3.66%) | $165.34 | $157.00 | 130.21 K | $1.86 B |
| 02/24/2026 | $153.04 | $156.60 (2.33%) | $157.01 | $152.01 | 91.00 K | $1.79 B |
| 02/23/2026 | $155.62 | $153.42 (-1.41%) | $158.41 | $153.21 | 70.80 K | $1.75 B |
| 02/20/2026 | $156.37 | $156.12 (-0.16%) | $156.40 | $151.98 | 113.42 K | $1.78 B |
| 02/19/2026 | $157.52 | $155.29 (-1.42%) | $158.12 | $155.10 | 123.30 K | $1.77 B |
| 02/18/2026 | $162.00 | $157.51 (-2.77%) | $163.39 | $157.17 | 80.54 K | $1.80 B |
| 02/17/2026 | $157.86 | $160.00 (1.36%) | $162.14 | $157.86 | 90.74 K | $1.82 B |
| 02/13/2026 | $159.99 | $157.96 (-1.27%) | $159.99 | $157.60 | 105.10 K | $1.80 B |
| 02/12/2026 | $165.73 | $161.58 (-2.5%) | $167.71 | $158.36 | 92.54 K | $1.84 B |
| 02/11/2026 | $163.86 | $164.77 (0.56%) | $165.97 | $160.65 | 114.76 K | $1.88 B |
| 02/10/2026 | $160.26 | $162.78 (1.57%) | $164.36 | $159.36 | 81.23 K | $1.86 B |
| 02/09/2026 | $163.47 | $160.73 (-1.68%) | $165.22 | $160.41 | 97.91 K | $1.83 B |
| 02/06/2026 | $161.58 | $163.29 (1.06%) | $164.27 | $161.06 | 97.83 K | $1.86 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.
