5 DAY PERFORMANCE
-6.16%
1 MONTH PERFORMANCE
-8.97%
3 MONTH PERFORMANCE
+7.47%
6 MONTH PERFORMANCE
+0.58%
YEAR-TO-DATE PERFORMANCE
-14.33%
1 YEAR PERFORMANCE
+19.11%
HCI Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $188.99 | $196.00 (3.71%) | $198.98 | $186.97 | 65.78 K | |
| 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 |
| 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 |
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.
