5 DAY PERFORMANCE
+11.92%
1 MONTH PERFORMANCE
+6.74%
3 MONTH PERFORMANCE
+10.80%
6 MONTH PERFORMANCE
+19.91%
YEAR-TO-DATE PERFORMANCE
+66.16%
1 YEAR PERFORMANCE
+66.09%
HCI Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $170.59 | $173.66 (1.8%) | $174.15 | $170.59 | 104.07 K | $1.98 B |
| 12/08/2025 | $172.38 | $169.90 (-1.44%) | $173.11 | $168.93 | 196.42 K | $1.94 B |
| 12/05/2025 | $173.41 | $170.17 (-1.87%) | $173.47 | $169.03 | 195.30 K | $1.94 B |
| 12/04/2025 | $177.85 | $173.01 (-2.72%) | $181.00 | $172.50 | 225.70 K | $1.97 B |
| 12/03/2025 | $177.56 | $179.65 (1.18%) | $181.51 | $177.12 | 145.80 K | $2.05 B |
| 12/02/2025 | $175.71 | $176.99 (0.73%) | $178.55 | $174.11 | 122.94 K | $2.02 B |
| 12/01/2025 | $176.90 | $175.60 (-0.73%) | $179.75 | $173.50 | 186.50 K | $2.00 B |
| 11/28/2025 | $178.80 | $177.75 (-0.59%) | $180.60 | $177.64 | 187.40 K | $2.03 B |
| 11/26/2025 | $177.97 | $176.50 (-0.83%) | $179.62 | $174.80 | 218.70 K | $2.01 B |
| 11/25/2025 | $174.39 | $175.60 (0.69%) | $178.26 | $174.00 | 120.02 K | $2.00 B |
| 11/24/2025 | $173.99 | $174.53 (0.31%) | $176.75 | $172.87 | 150.74 K | $1.99 B |
| 11/21/2025 | $170.64 | $173.80 (1.85%) | $175.79 | $168.58 | 260.50 K | $1.98 B |
| 11/20/2025 | $175.10 | $170.39 (-2.69%) | $179.67 | $169.00 | 209.70 K | $1.94 B |
| 11/19/2025 | $175.78 | $173.20 (-1.47%) | $179.51 | $170.12 | 191.01 K | $1.97 B |
| 11/18/2025 | $172.22 | $174.23 (1.17%) | $175.93 | $168.30 | 119.52 K | $1.99 B |
| 11/17/2025 | $180.49 | $173.75 (-3.73%) | $180.77 | $171.82 | 116.03 K | $1.98 B |
| 11/14/2025 | $184.09 | $179.99 (-2.23%) | $184.09 | $176.32 | 223.73 K | $2.05 B |
| 11/13/2025 | $185.07 | $183.77 (-0.7%) | $187.62 | $181.21 | 150.70 K | $2.09 B |
| 11/12/2025 | $189.30 | $189.43 (0.07%) | $192.39 | $187.38 | 141.25 K | $2.16 B |
| 11/11/2025 | $189.02 | $187.35 (-0.88%) | $191.22 | $184.41 | 127.20 K | $2.14 B |
| 11/10/2025 | $185.80 | $188.60 (1.51%) | $190.07 | $183.58 | 192.90 K | $2.15 B |
| 11/07/2025 | $199.20 | $181.40 (-8.94%) | $200.95 | $176.10 | 344.40 K | $2.07 B |
| 11/06/2025 | $203.50 | $195.01 (-4.17%) | $204.00 | $193.99 | 299.30 K | $2.22 B |
| 11/05/2025 | $206.20 | $203.61 (-1.26%) | $206.20 | $199.83 | 297.92 K | $2.32 B |
| 11/04/2025 | $201.81 | $206.15 (2.15%) | $207.52 | $200.61 | 190.21 K | $2.35 B |
| 11/03/2025 | $203.88 | $202.18 (-0.83%) | $208.80 | $201.17 | 262.30 K | $2.30 B |
| 10/31/2025 | $203.64 | $204.01 (0.18%) | $207.08 | $200.96 | 199.50 K | $2.33 B |
| 10/30/2025 | $201.27 | $202.00 (0.36%) | $204.72 | $201.27 | 179.00 K | $2.30 B |
| 10/29/2025 | $200.64 | $201.00 (0.18%) | $203.83 | $199.22 | 119.20 K | $2.29 B |
| 10/28/2025 | $204.00 | $201.74 (-1.11%) | $208.00 | $201.74 | 124.51 K | $2.30 B |
| 10/27/2025 | $206.55 | $204.00 (-1.23%) | $208.50 | $202.95 | 159.93 K | $2.33 B |
| 10/24/2025 | $207.83 | $206.40 (-0.69%) | $210.50 | $205.00 | 119.01 K | $2.35 B |
| 10/23/2025 | $202.00 | $206.37 (2.16%) | $207.72 | $196.08 | 137.17 K | $2.35 B |
| 10/22/2025 | $198.00 | $200.98 (1.51%) | $201.75 | $195.83 | 182.95 K | $2.29 B |
| 10/21/2025 | $194.90 | $196.92 (1.04%) | $198.52 | $194.40 | 108.94 K | $2.24 B |
| 10/20/2025 | $190.61 | $195.89 (2.77%) | $196.28 | $188.77 | 115.05 K | $2.23 B |
| 10/17/2025 | $189.60 | $189.97 (0.2%) | $192.48 | $187.50 | 95.16 K | $2.17 B |
| 10/16/2025 | $199.00 | $190.34 (-4.35%) | $200.00 | $185.06 | 369.42 K | $2.17 B |
| 10/15/2025 | $196.59 | $201.82 (2.66%) | $201.92 | $191.97 | 350.54 K | $2.30 B |
| 10/14/2025 | $189.52 | $198.09 (4.52%) | $198.22 | $188.98 | 192.71 K | $2.26 B |
| 10/13/2025 | $182.92 | $188.09 (2.83%) | $189.40 | $182.92 | 142.92 K | $2.14 B |
| 10/10/2025 | $187.80 | $184.24 (-1.9%) | $190.24 | $183.75 | 153.50 K | $2.10 B |
| 10/09/2025 | $195.07 | $186.75 (-4.27%) | $195.13 | $185.75 | 264.62 K | $2.13 B |
| 10/08/2025 | $198.50 | $194.72 (-1.9%) | $199.00 | $193.69 | 139.22 K | $2.22 B |
| 10/07/2025 | $194.44 | $197.01 (1.32%) | $198.70 | $193.39 | 254.45 K | $2.25 B |
| 10/06/2025 | $194.51 | $194.55 (0.02%) | $197.22 | $192.96 | 179.90 K | $2.22 B |
| 10/03/2025 | $189.97 | $193.48 (1.85%) | $194.19 | $189.64 | 122.20 K | $2.21 B |
| 10/02/2025 | $185.04 | $189.77 (2.56%) | $190.83 | $184.23 | 75.14 K | $2.16 B |
| 10/01/2025 | $191.19 | $186.86 (-2.26%) | $193.01 | $186.85 | 111.24 K | $2.13 B |
| 09/30/2025 | $188.00 | $191.93 (2.09%) | $193.30 | $188.00 | 137.10 K | $2.19 B |
| 09/29/2025 | $186.18 | $186.82 (0.34%) | $187.10 | $181.49 | 137.21 K | $2.13 B |
| 09/26/2025 | $181.28 | $187.56 (3.46%) | $187.57 | $180.60 | 163.91 K | $2.14 B |
| 09/25/2025 | $179.28 | $180.43 (0.64%) | $185.25 | $175.53 | 139.53 K | $2.06 B |
| 09/24/2025 | $182.99 | $179.81 (-1.74%) | $183.91 | $179.81 | 117.02 K | $2.05 B |
| 09/23/2025 | $185.05 | $182.31 (-1.48%) | $186.16 | $181.78 | 230.60 K | $2.08 B |
| 09/22/2025 | $181.28 | $185.63 (2.4%) | $185.63 | $180.44 | 130.20 K | $2.12 B |
| 09/19/2025 | $185.24 | $181.27 (-2.14%) | $186.81 | $180.76 | 722.72 K | $2.07 B |
| 09/18/2025 | $179.83 | $185.24 (3.01%) | $185.80 | $179.83 | 132.01 K | $2.11 B |
| 09/17/2025 | $179.53 | $180.79 (0.7%) | $183.20 | $178.30 | 127.00 K | $2.06 B |
| 09/16/2025 | $177.78 | $178.12 (0.19%) | $179.62 | $176.24 | 107.04 K | $2.03 B |
| 09/15/2025 | $180.31 | $178.14 (-1.2%) | $181.80 | $175.00 | 164.50 K | $2.03 B |
| 09/12/2025 | $181.91 | $180.80 (-0.61%) | $183.31 | $180.61 | 209.70 K | $2.06 B |
| 09/11/2025 | $179.47 | $182.45 (1.66%) | $183.12 | $178.95 | 131.83 K | $2.08 B |
| 09/10/2025 | $173.84 | $178.12 (2.46%) | $178.27 | $173.62 | 183.54 K | $2.03 B |
| 09/09/2025 | $174.25 | $174.76 (0.29%) | $175.19 | $172.25 | 115.63 K | $1.99 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.
