HCI Group Inc. (HCI)
NYSE: HCI
· Real-Time Price · USD
165.45
1.98 (1.21%)
At close: Aug 22, 2025, 3:59 PM
165.46
0.01%
After-hours: Aug 22, 2025, 05:51 PM EDT
HCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 164.50 | 167.45 | 163.18 | 165.46 | 165.46 | 1.22% | 124,195 |
| Aug 21, 2025 | 162.58 | 164.49 | 162.00 | 163.47 | 163.47 | 0.58% | 107,740 |
| Aug 20, 2025 | 158.19 | 163.10 | 157.50 | 162.52 | 162.52 | 2.83% | 179,700 |
| Aug 19, 2025 | 153.40 | 158.05 | 153.02 | 158.04 | 158.04 | 2.32% | 118,925 |
| Aug 18, 2025 | 154.95 | 157.79 | 154.43 | 154.46 | 154.46 | -1.11% | 104,300 |
| Aug 15, 2025 | 157.60 | 157.60 | 154.51 | 156.19 | 156.19 | -0.91% | 148,207 |
| Aug 14, 2025 | 157.03 | 158.16 | 152.86 | 157.63 | 157.23 | 0.36% | 96,439 |
| Aug 13, 2025 | 156.29 | 157.88 | 152.84 | 157.07 | 156.67 | 0.50% | 107,700 |
| Aug 12, 2025 | 153.44 | 158.85 | 152.21 | 156.29 | 155.89 | 1.26% | 253,139 |
| Aug 11, 2025 | 140.18 | 154.49 | 140.18 | 154.34 | 153.95 | 9.98% | 342,000 |
| Aug 8, 2025 | 144.89 | 144.89 | 137.81 | 140.33 | 139.97 | 1.78% | 171,700 |
| Aug 7, 2025 | 139.98 | 140.24 | 136.37 | 137.88 | 137.53 | -1.42% | 220,320 |
| Aug 6, 2025 | 140.19 | 142.58 | 138.37 | 139.86 | 139.51 | -0.24% | 213,400 |
| Aug 5, 2025 | 140.66 | 140.96 | 138.67 | 140.20 | 139.84 | 0.51% | 86,102 |
| Aug 4, 2025 | 139.98 | 140.13 | 138.43 | 139.49 | 139.14 | 0.45% | 76,400 |
| Aug 1, 2025 | 140.65 | 140.96 | 137.72 | 138.86 | 138.51 | -0.84% | 153,229 |
| Jul 31, 2025 | 139.65 | 141.48 | 139.15 | 140.04 | 139.68 | 0.01% | 133,710 |
| Jul 30, 2025 | 138.44 | 140.49 | 138.43 | 140.02 | 139.66 | 1.24% | 103,213 |
| Jul 29, 2025 | 139.21 | 141.13 | 137.66 | 138.31 | 137.96 | 0.09% | 144,200 |
| Jul 28, 2025 | 138.86 | 139.50 | 137.02 | 138.18 | 137.83 | -0.09% | 113,827 |