Home

HCI Group, Inc. Common Stock (HCI)

146.09
+0.23 (0.16%)
NYSE · Last Trade: Apr 18th, 6:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For HCI Group, Inc. Common Stock (HCI)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/2025146.18147.34144.62146.0957,909146.09
4/16/2025148.79149.00144.41145.86122,368145.86
4/15/2025148.89149.25147.28147.97138,627147.97
4/14/2025148.30150.78147.51148.74100,716148.74
4/11/2025146.70148.01143.04146.55106,135146.55
4/10/2025140.03146.65138.46145.001,300,481145.00
4/09/2025135.63144.84134.60139.97132,560139.97
4/08/2025141.55146.25135.07137.65171,301137.65
4/07/2025133.67139.24129.58138.32219,996138.32
4/04/2025145.35145.35133.66137.07133,634137.07
4/03/2025141.20149.10139.41148.25134,900148.25
4/02/2025146.55147.31144.16144.80110,596144.80
4/01/2025149.34149.34144.88147.00530,442147.00
3/31/2025150.00151.88147.12149.23115,960149.23
3/28/2025148.54150.96146.56150.4794,796150.47
3/27/2025145.36149.60144.13148.13116,366148.13
3/26/2025141.00145.45140.56145.35179,264145.35
3/25/2025138.67142.37138.67140.4778,113140.47
3/24/2025138.29139.90137.60139.6086,523139.60
3/21/2025136.39138.33136.13136.57176,503136.57
3/20/2025136.07138.11135.71137.0754,797137.07
3/19/2025136.60137.22131.84136.23109,439136.23
3/18/2025138.94139.19136.44136.5090,032136.50
3/17/2025137.35139.97137.35138.94111,101138.94
3/14/2025138.36140.05136.53138.68168,168138.68
3/13/2025140.11141.21137.05137.0548,897137.05
3/12/2025138.66140.06136.21139.3296,236139.32
3/11/2025134.71138.87134.44138.66128,847138.66
3/10/2025134.14136.95133.67133.8284,303133.82
3/07/2025133.58138.94133.58135.8872,544135.88
3/06/2025136.55136.55132.97134.8670,210134.86
3/05/2025135.22138.33132.99137.2581,967137.25
3/04/2025139.45139.45132.77134.31151,517134.31
3/03/2025135.61140.72133.19139.98178,649139.98
2/28/2025126.00132.85125.00131.66289,695131.66
2/27/2025122.09126.03121.48123.96144,028123.96
2/26/2025121.10123.78119.57121.3391,833121.33
2/25/2025119.29122.46117.68121.1393,470121.13
2/24/2025118.02120.63116.51118.4091,208118.40
2/21/2025119.14119.14117.25117.4988,867117.49
2/20/2025119.12119.28115.65117.9181,018117.51
2/19/2025119.54120.05118.21119.2555,506118.84
2/18/2025118.79120.66118.78119.75109,054119.34
2/14/2025120.97121.17117.86118.6452,365118.24
2/13/2025120.21121.42117.72120.3262,594119.91
2/12/2025118.93120.39117.46119.6455,071119.23
2/11/2025119.15121.45117.76120.2963,635119.88
2/10/2025123.19124.02120.24120.3867,365119.97
2/07/2025122.14123.01121.10122.5169,249122.09
2/06/2025124.15125.00122.32122.5652,593122.14
2/05/2025122.82123.66122.34123.6485,043123.22
2/04/2025122.22123.33121.92122.3459,750121.92
2/03/2025121.00122.00119.59121.8461,993121.43
1/31/2025121.63122.49120.48121.9369,505121.52
1/30/2025123.04124.01121.55122.3473,508121.92
1/29/2025122.53123.92120.80121.9854,890121.57
1/28/2025121.34124.56121.34122.8957,372122.47
1/27/2025122.09124.20121.21121.7470,064121.33
1/24/2025122.07125.00121.95122.5695,100122.14
1/23/2025125.00125.00121.36122.05162,622121.64
1/22/2025124.70125.60123.91125.56151,373125.13
1/21/2025121.87124.83121.70124.83139,626124.41