HCI Group, Inc. Common Stock (HCI)

187.84
+2.11 (1.14%)
NYSE· Last Trade: Sep 1st, 1:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026186.61186.80184.69185.7373,620185.73
8/28/2026187.73190.33186.19186.2985,382186.29
8/27/2026184.93187.59183.56186.88100,344186.88
8/26/2026185.41189.09185.41187.08139,398187.08
8/25/2026185.95187.55183.02185.69165,516185.69
8/24/2026183.65187.75183.65185.31155,211185.31
8/21/2026182.77184.70181.50182.52191,024182.52
8/20/2026181.31184.34179.41182.0384,867181.63
8/19/2026185.42187.85182.92183.05192,243182.65
8/18/2026184.50186.70183.53185.03180,039184.62
8/17/2026184.00184.81181.80182.6585,874182.25
8/14/2026186.59187.99183.92184.35125,270183.94
8/13/2026185.98187.80184.36186.34132,073185.93
8/12/2026184.37187.55182.59183.60183,078183.20
8/11/2026184.85186.65182.20184.37294,819183.97
8/10/2026186.55187.58183.20184.85146,397184.44
8/07/2026188.99198.98185.00188.69277,178188.28
8/06/2026180.21180.98176.88180.89132,262180.49
8/05/2026180.46181.07177.58178.4785,990178.08
8/04/2026177.77180.59175.56178.77146,699178.38
8/03/2026175.32179.69175.32179.28281,495178.89
7/31/2026180.17181.69174.69175.01224,935174.63
7/30/2026183.25183.25178.94182.02117,682181.62
7/29/2026177.54183.51177.54183.40167,761183.00
7/28/2026177.78180.70175.78179.27173,213178.88
7/27/2026179.01181.02175.80175.94191,226175.55
7/24/2026177.00180.21176.00178.83122,830178.44
7/23/2026174.27175.98172.40174.95159,486174.57
7/22/2026178.42178.42174.19175.61164,322175.22
7/21/2026179.53181.21177.62178.96107,676178.57
7/20/2026177.89181.46177.89179.74127,687179.34
7/17/2026178.25184.72177.22177.97142,224177.58
7/16/2026174.70180.71174.70178.32143,788177.93
7/15/2026178.80178.80171.63174.20202,169173.82
7/14/2026182.72184.37179.88179.94175,820179.54
7/13/2026184.18186.17180.08182.95174,969182.55
7/10/2026180.42182.78180.42182.6099,407182.20
7/09/2026181.75182.91177.81180.78190,290180.38
7/08/2026179.67181.95178.28179.28216,906178.89
7/07/2026183.33185.59179.84180.41120,889180.01
7/06/2026182.00182.50180.70181.72177,138181.32
7/02/2026180.43185.58179.83182.64183,102182.24
7/01/2026175.84180.93175.50178.64167,915178.25
6/30/2026177.80179.52175.19175.25168,020174.87
6/29/2026180.37181.41176.00178.41207,018178.02
6/26/2026174.68180.72174.68180.46659,580180.06
6/25/2026174.27175.68171.60173.17153,119172.79
6/24/2026173.71178.00172.64174.97180,583174.59
6/23/2026169.11173.71168.51172.74185,670172.36
6/22/2026164.66170.24164.66167.42152,074167.05
6/18/2026165.28166.32162.35163.63279,974163.27
6/17/2026163.14167.59163.14164.54160,678164.18
6/16/2026164.96165.43161.35164.24146,627163.88
6/15/2026159.64163.67157.35163.17193,045162.81
6/12/2026162.23163.60159.47160.45168,548160.10
6/11/2026161.63165.21160.85162.12156,167161.76
6/10/2026159.05163.03157.31161.23112,660160.88
6/09/2026154.53157.94154.53157.62121,173157.27
6/08/2026157.13157.80153.67153.87160,356153.53
6/05/2026152.36158.44152.00156.98163,840156.63
6/04/2026151.97154.93149.44150.23270,217149.90
6/03/2026151.35151.99147.06149.82190,398149.49
6/02/2026150.77153.98150.05152.16132,357151.83
6/01/2026153.71155.59148.60151.19150,030150.86