5 DAY PERFORMANCE
-16.05%
1 MONTH PERFORMANCE
-4.66%
3 MONTH PERFORMANCE
+0.74%
6 MONTH PERFORMANCE
+17.27%
YEAR-TO-DATE PERFORMANCE
-2.11%
1 YEAR PERFORMANCE
+1.49%
HCI Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $138.66 | $139.32 (0.48%) | $140.07 | $136.21 | 96,236 | $1.37 B |
| 03/11/2025 | $134.71 | $138.66 (2.93%) | $138.87 | $134.44 | 128,847 | $1.39 B |
| 03/10/2025 | $134.14 | $133.82 (-0.24%) | $136.95 | $133.67 | 84,303 | $1.34 B |
| 03/07/2025 | $133.58 | $135.88 (1.72%) | $138.95 | $133.58 | 72,544 | $1.36 B |
| 03/06/2025 | $136.55 | $134.86 (-1.24%) | $136.55 | $132.97 | 70,210 | $1.35 B |
| 03/05/2025 | $135.22 | $137.25 (1.5%) | $138.33 | $132.99 | 82,000 | $1.37 B |
| 03/04/2025 | $139.45 | $134.31 (-3.69%) | $139.45 | $132.77 | 151,517 | $1.34 B |
| 03/03/2025 | $135.61 | $139.98 (3.22%) | $140.72 | $133.19 | 178,706 | $1.40 B |
| 02/28/2025 | $126.00 | $131.66 (4.49%) | $132.85 | $125.00 | 289,700 | $1.32 B |
| 02/27/2025 | $122.09 | $123.96 (1.53%) | $126.03 | $121.48 | 144,029 | $1.24 B |
| 02/26/2025 | $121.10 | $121.33 (0.19%) | $123.79 | $119.57 | 91,833 | $1.21 B |
| 02/25/2025 | $119.29 | $121.13 (1.54%) | $122.46 | $117.68 | 93,520 | $1.21 B |
| 02/24/2025 | $118.02 | $118.40 (0.32%) | $120.63 | $116.51 | 91,208 | $1.18 B |
| 02/21/2025 | $119.14 | $117.49 (-1.38%) | $119.14 | $117.25 | 88,900 | $1.17 B |
| 02/20/2025 | $119.12 | $117.91 (-1.02%) | $119.28 | $115.65 | 81,018 | $1.18 B |
| 02/19/2025 | $119.54 | $119.25 (-0.24%) | $120.05 | $118.21 | 55,506 | $1.19 B |
| 02/18/2025 | $118.79 | $119.75 (0.81%) | $120.66 | $118.79 | 109,100 | $1.20 B |
| 02/14/2025 | $120.97 | $118.64 (-1.93%) | $121.17 | $117.86 | 52,400 | $1.19 B |
| 02/13/2025 | $120.21 | $120.32 (0.09%) | $121.42 | $117.72 | 62,600 | $1.20 B |
| 02/12/2025 | $118.93 | $119.64 (0.6%) | $120.39 | $117.46 | 55,100 | $1.20 B |
| 02/11/2025 | $119.15 | $120.29 (0.96%) | $121.45 | $117.76 | 63,635 | $1.20 B |
| 02/10/2025 | $123.19 | $120.38 (-2.28%) | $124.02 | $120.24 | 67,400 | $1.20 B |
| 02/07/2025 | $122.14 | $122.51 (0.3%) | $123.01 | $121.10 | 69,249 | $1.22 B |
| 02/06/2025 | $124.15 | $122.56 (-1.28%) | $125.00 | $122.32 | 52,600 | $1.23 B |
| 02/05/2025 | $122.82 | $123.64 (0.67%) | $123.66 | $122.34 | 85,043 | $1.24 B |
| 02/04/2025 | $122.22 | $122.34 (0.1%) | $123.33 | $121.92 | 59,800 | $1.22 B |
| 02/03/2025 | $121.00 | $121.84 (0.69%) | $122.00 | $119.59 | 62,000 | $1.22 B |
| 01/31/2025 | $121.63 | $121.93 (0.25%) | $122.49 | $120.48 | 69,505 | $1.22 B |
| 01/30/2025 | $123.04 | $122.34 (-0.57%) | $124.01 | $121.55 | 73,509 | $1.22 B |
| 01/29/2025 | $122.53 | $121.98 (-0.45%) | $123.92 | $120.80 | 54,900 | $1.22 B |
| 01/28/2025 | $121.34 | $122.89 (1.28%) | $124.56 | $121.34 | 57,400 | $1.23 B |
| 01/27/2025 | $122.09 | $121.74 (-0.29%) | $124.21 | $121.21 | 70,100 | $1.22 B |
| 01/24/2025 | $122.07 | $122.56 (0.4%) | $125.01 | $121.95 | 95,100 | $1.23 B |
| 01/23/2025 | $125.00 | $122.05 (-2.36%) | $125.00 | $121.37 | 162,622 | $1.22 B |
| 01/22/2025 | $124.70 | $125.56 (0.69%) | $125.60 | $123.91 | 151,400 | $1.26 B |
| 01/21/2025 | $121.87 | $124.83 (2.43%) | $124.83 | $121.71 | 139,626 | $1.25 B |
| 01/17/2025 | $122.16 | $121.75 (-0.34%) | $122.86 | $120.40 | 81,621 | $1.22 B |
| 01/16/2025 | $121.49 | $121.40 (-0.07%) | $121.89 | $118.99 | 88,400 | $1.21 B |
| 01/15/2025 | $119.93 | $120.15 (0.18%) | $120.67 | $118.58 | 126,000 | $1.20 B |
| 01/14/2025 | $113.31 | $117.36 (3.57%) | $117.39 | $112.62 | 89,003 | $1.17 B |
| 01/13/2025 | $110.19 | $113.15 (2.69%) | $113.37 | $109.43 | 95,900 | $1.13 B |
| 01/10/2025 | $112.81 | $110.55 (-2%) | $113.35 | $109.45 | 228,600 | $1.11 B |
| 01/08/2025 | $111.84 | $114.57 (2.44%) | $115.99 | $110.65 | 127,800 | $1.15 B |
| 01/07/2025 | $114.64 | $112.92 (-1.5%) | $115.13 | $111.34 | 106,100 | $1.13 B |
| 01/06/2025 | $109.89 | $114.07 (3.8%) | $114.37 | $108.26 | 160,002 | $1.14 B |
| 01/03/2025 | $115.97 | $110.25 (-4.93%) | $115.97 | $106.89 | 301,233 | $1.10 B |
| 01/02/2025 | $117.00 | $114.47 (-2.16%) | $117.50 | $113.27 | 119,500 | $1.14 B |
| 12/31/2024 | $115.60 | $116.53 (0.8%) | $117.30 | $112.81 | 128,700 | $1.16 B |
| 12/30/2024 | $116.41 | $115.14 (-1.09%) | $119.73 | $115.14 | 92,782 | $1.15 B |
| 12/27/2024 | $118.50 | $117.42 (-0.91%) | $118.50 | $115.50 | 96,000 | $1.17 B |
| 12/26/2024 | $117.39 | $118.47 (0.92%) | $120.10 | $116.29 | 169,400 | $1.18 B |
| 12/24/2024 | $117.32 | $117.39 (0.06%) | $118.44 | $115.18 | 61,600 | $1.17 B |
| 12/23/2024 | $113.14 | $116.25 (2.75%) | $116.91 | $112.80 | 152,200 | $1.16 B |
| 12/20/2024 | $109.53 | $113.37 (3.51%) | $115.17 | $107.06 | 225,411 | $1.13 B |
| 12/19/2024 | $109.91 | $111.25 (1.22%) | $113.14 | $108.02 | 161,800 | $1.11 B |
| 12/18/2024 | $112.53 | $109.00 (-3.14%) | $113.51 | $107.66 | 128,617 | $1.09 B |
| 12/17/2024 | $111.76 | $112.25 (0.44%) | $113.19 | $110.02 | 82,106 | $1.12 B |
| 12/16/2024 | $113.94 | $112.00 (-1.7%) | $116.18 | $110.83 | 121,526 | $1.12 B |
| 12/13/2024 | $113.39 | $114.24 (0.75%) | $114.88 | $112.76 | 55,100 | $1.14 B |
| 12/12/2024 | $113.33 | $113.23 (-0.09%) | $114.78 | $112.75 | 66,000 | $1.13 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.
