HCI Group, Inc. HCI
191.37 USD +0.54 (+0.28%)
Regular-session close
191.30 -0.07 -0.04%
After hours · Nov 13, 6:02 PM ET
190.72 Day range 193.03
148.98 52-week range 206.68
- YTD
- -0.17%
- 1 year
- +4.14%
HCI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 191.45 | 193.03 | 190.72 | 191.37 | +0.54 | +0.28% | 110,128 |
| Nov 12, 2026 | 191.75 | 191.88 | 188.94 | 190.83 | +0.97 | +0.51% | 218,600 |
| Nov 11, 2026 | 187.52 | 190.65 | 187.02 | 189.86 | +1.33 | +0.71% | 188,800 |
| Nov 10, 2026 | 187.17 | 189.31 | 185.30 | 188.53 | +2.28 | +1.22% | 220,500 |
| Nov 9, 2026 | 188.44 | 189.68 | 184.68 | 186.25 | +0.22 | +0.12% | 134,700 |
| Nov 6, 2026 | 188.34 | 191.11 | 184.00 | 186.03 | -6.00 | -3.12% | 205,400 |
| Nov 5, 2026 | 207.17 | 208.80 | 188.67 | 192.03 | -10.50 | -5.18% | 484,300 |
| Nov 4, 2026 | 205.75 | 205.88 | 199.41 | 202.53 | +0.85 | +0.42% | 147,200 |
| Nov 3, 2026 | 201.80 | 204.38 | 200.34 | 201.68 | +0.25 | +0.12% | 131,200 |
| Nov 2, 2026 | 197.92 | 202.74 | 196.12 | 201.43 | +3.56 | +1.80% | 216,500 |
| Oct 30, 2026 | 199.57 | 199.65 | 196.93 | 197.87 | -0.36 | -0.18% | 116,800 |
| Oct 29, 2026 | 198.11 | 201.06 | 197.34 | 198.23 | +2.99 | +1.53% | 145,800 |
| Oct 28, 2026 | 199.43 | 202.47 | 193.98 | 195.24 | -4.72 | -2.36% | 163,900 |
| Oct 27, 2026 | 202.12 | 202.65 | 199.43 | 199.96 | -3.14 | -1.55% | 100,200 |
| Oct 26, 2026 | 202.32 | 206.02 | 201.40 | 203.10 | -0.96 | -0.47% | 261,300 |
| Oct 23, 2026 | 205.47 | 207.45 | 202.45 | 204.06 | -2.62 | -1.27% | 176,000 |
| Oct 22, 2026 | 206.03 | 208.64 | 205.35 | 206.68 | +2.26 | +1.11% | 167,100 |
| Oct 21, 2026 | 203.36 | 204.93 | 201.59 | 204.42 | +0.14 | +0.07% | 182,100 |
| Oct 20, 2026 | 202.48 | 205.56 | 201.56 | 204.28 | +4.51 | +2.26% | 300,400 |
| Oct 19, 2026 | 199.18 | 203.67 | 197.81 | 199.77 | +1.22 | +0.61% | 114,100 |
| Oct 16, 2026 | 196.07 | 199.11 | 196.07 | 198.55 | +2.17 | +1.11% | 119,700 |
| Oct 15, 2026 | 199.84 | 200.27 | 195.57 | 196.38 | +0.62 | +0.32% | 190,400 |
| Oct 14, 2026 | 197.84 | 198.05 | 191.72 | 195.76 | -3.12 | -1.57% | 155,200 |
| Oct 13, 2026 | 199.27 | 200.40 | 195.90 | 198.88 | +1.33 | +0.67% | 230,200 |
| Oct 12, 2026 | 192.32 | 197.61 | 192.32 | 197.55 | +5.86 | +3.06% | 149,800 |
| Oct 9, 2026 | 191.95 | 195.75 | 190.26 | 191.69 | -0.66 | -0.34% | 156,000 |
| Oct 8, 2026 | 187.44 | 193.63 | 185.35 | 192.35 | +5.62 | +3.01% | 175,900 |
| Oct 7, 2026 | 182.96 | 188.22 | 182.77 | 186.73 | +2.30 | +1.25% | 148,700 |
| Oct 6, 2026 | 186.16 | 187.72 | 183.44 | 184.43 | -1.48 | -0.80% | 164,300 |
| Oct 5, 2026 | 184.33 | 187.70 | 184.28 | 185.91 | +1.66 | +0.90% | 139,200 |
| Oct 2, 2026 | 182.02 | 184.26 | 180.55 | 184.25 | +2.86 | +1.58% | 126,600 |
| Oct 1, 2026 | 173.24 | 182.46 | 173.24 | 181.39 | +7.57 | +4.36% | 253,000 |
| Sep 30, 2026 | 177.70 | 177.70 | 173.09 | 173.82 | -2.67 | -1.51% | 209,600 |
| Sep 29, 2026 | 176.50 | 176.67 | 173.42 | 176.49 | +1.20 | +0.68% | 110,700 |
| Sep 28, 2026 | 174.73 | 177.00 | 173.38 | 175.29 | +0.35 | +0.20% | 163,600 |
| Sep 25, 2026 | 177.74 | 177.74 | 173.61 | 174.94 | -1.95 | -1.10% | 238,100 |
| Sep 24, 2026 | 176.71 | 178.20 | 176.34 | 176.89 | +0.77 | +0.44% | 96,000 |
| Sep 23, 2026 | 180.52 | 180.52 | 174.37 | 176.12 | -4.10 | -2.27% | 171,100 |
| Sep 22, 2026 | 184.39 | 184.69 | 180.08 | 180.22 | -3.97 | -2.16% | 139,500 |
| Sep 21, 2026 | 187.20 | 187.90 | 183.48 | 184.19 | -3.48 | -1.85% | 137,800 |
| Sep 18, 2026 | 187.39 | 187.97 | 184.90 | 187.67 | -0.12 | -0.06% | 356,100 |
| Sep 17, 2026 | 188.65 | 189.31 | 185.09 | 187.79 | -0.27 | -0.14% | 217,800 |
| Sep 16, 2026 | 186.12 | 188.63 | 184.55 | 188.06 | +1.84 | +0.99% | 172,800 |
| Sep 15, 2026 | 185.82 | 187.19 | 184.04 | 186.22 | -0.30 | -0.16% | 292,000 |
| Sep 14, 2026 | 187.81 | 189.02 | 185.96 | 186.52 | +0.79 | +0.43% | 161,700 |
| Sep 11, 2026 | 188.80 | 188.80 | 182.83 | 185.73 | -0.86 | -0.46% | 150,700 |
| Sep 10, 2026 | 190.11 | 190.54 | 185.74 | 186.59 | +0.89 | +0.48% | 84,800 |
| Sep 9, 2026 | 185.19 | 186.57 | 183.58 | 185.70 | -0.39 | -0.21% | 117,200 |
| Sep 8, 2026 | 185.21 | 188.84 | 184.04 | 186.09 | -1.55 | -0.83% | 146,900 |
| Sep 4, 2026 | 187.82 | 189.77 | 186.08 | 187.64 | -2.28 | -1.20% | 143,900 |
| Sep 3, 2026 | 189.18 | 193.28 | 189.18 | 189.92 | +2.55 | +1.36% | 186,900 |
| Sep 2, 2026 | 189.38 | 191.27 | 186.90 | 187.37 | -0.49 | -0.26% | 121,100 |
| Sep 1, 2026 | 186.19 | 189.33 | 186.19 | 187.86 | +2.13 | +1.15% | 137,500 |
| Aug 31, 2026 | 186.61 | 186.80 | 184.69 | 185.73 | -0.56 | -0.30% | 73,600 |
| Aug 28, 2026 | 187.73 | 190.33 | 186.19 | 186.29 | -0.59 | -0.32% | 85,400 |
| Aug 27, 2026 | 184.93 | 187.59 | 183.56 | 186.88 | -0.20 | -0.11% | 100,300 |
| Aug 26, 2026 | 185.41 | 189.09 | 185.41 | 187.08 | +1.39 | +0.75% | 139,400 |
| Aug 25, 2026 | 185.95 | 187.55 | 183.02 | 185.69 | +0.38 | +0.21% | 165,500 |
| Aug 24, 2026 | 183.65 | 187.75 | 183.65 | 185.31 | +2.79 | +1.53% | 155,200 |
| Aug 21, 2026 | 182.77 | 184.70 | 181.50 | 182.52 | +0.49 | +0.27% | 191,000 |
| Aug 20, 2026 | 181.31 | 184.34 | 179.41 | 182.03 | -1.02 | -0.56% | 84,900 |
| Aug 19, 2026 | 185.42 | 187.85 | 182.92 | 183.05 | -1.98 | -1.07% | 192,200 |
| Aug 18, 2026 | 184.50 | 186.70 | 183.54 | 185.03 | +2.38 | +1.30% | 180,000 |
| Aug 17, 2026 | 184.00 | 184.82 | 181.80 | 182.65 | -1.70 | -0.92% | 85,900 |
| Aug 14, 2026 | 186.59 | 187.99 | 183.92 | 184.35 | -1.99 | -1.07% | 125,300 |
65 days, newest first. Daily bars as drawn on the HCI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.