Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

HCI Group, Inc. Common Stock (NY:HCI)

183.83 +3.04 (+1.68%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 17, 2025 179.53 183.20 178.30 180.79 126,998 +2.67(+1.50%)
Sep 16, 2025 177.78 179.62 176.24 178.12 107,038 -0.02(-0.01%)
Sep 15, 2025 180.31 181.80 175.00 178.14 164,502 -2.66(-1.47%)
Sep 12, 2025 181.91 183.31 180.61 180.80 209,671 -1.65(-0.90%)
Sep 11, 2025 179.47 183.12 178.94 182.45 131,804 +4.33(+2.43%)
Sep 10, 2025 173.84 178.27 173.62 178.12 183,539 +3.36(+1.92%)
Sep 09, 2025 174.25 175.19 172.25 174.76 115,625 -0.14(-0.08%)
Sep 08, 2025 175.05 180.47 173.19 174.90 214,494 +4.34(+2.54%)
Sep 05, 2025 174.39 176.06 168.95 170.56 168,259 -3.82(-2.19%)
Sep 04, 2025 171.32 174.38 169.93 174.38 79,780 +3.90(+2.29%)
Sep 03, 2025 169.08 172.49 164.36 170.48 129,950 +0.92(+0.54%)
Sep 02, 2025 166.29 169.60 164.84 169.56 106,569 +2.85(+1.71%)
Aug 29, 2025 164.82 166.99 162.12 166.71 123,374 +2.21(+1.34%)
Aug 28, 2025 163.26 165.66 162.25 164.50 100,308 +0.71(+0.43%)
Aug 27, 2025 161.23 164.38 161.12 163.79 66,213 +1.87(+1.15%)
Aug 26, 2025 164.48 164.48 160.36 161.92 112,054 -2.04(-1.24%)
Aug 25, 2025 166.33 166.33 163.46 163.96 135,362 -1.50(-0.91%)
Aug 22, 2025 164.50 167.45 163.18 165.46 124,195 +1.99(+1.22%)
Aug 21, 2025 162.58 164.49 162.00 163.47 107,740 +0.95(+0.58%)
Aug 20, 2025 158.19 163.10 157.50 162.52 179,696 +4.48(+2.83%)
Aug 19, 2025 153.40 158.05 153.02 158.04 118,925 +3.58(+2.32%)
Aug 18, 2025 154.95 157.79 154.43 154.46 104,278 -1.73(-1.11%)
Aug 15, 2025 157.60 157.60 154.51 156.19 148,207 -1.04(-0.66%)
Aug 14, 2025 156.63 157.76 152.47 157.23 96,684 +0.56(+0.36%)
Aug 13, 2025 155.89 157.48 152.45 156.67 107,964 +0.78(+0.50%)
Aug 12, 2025 153.05 158.45 151.82 155.89 253,783 +1.94(+1.26%)
Aug 11, 2025 139.82 154.10 139.82 153.95 342,823 +13.97(+9.98%)
Aug 08, 2025 144.52 144.52 137.46 139.97 172,113 +2.44(+1.78%)
Aug 07, 2025 139.62 139.88 136.02 137.53 220,880 -1.97(-1.42%)
Aug 06, 2025 139.83 142.22 138.02 139.50 213,936 -0.34(-0.24%)
Aug 05, 2025 140.30 140.60 138.32 139.84 86,321 +0.71(+0.51%)
Aug 04, 2025 139.62 139.77 138.08 139.14 76,559 +0.63(+0.45%)
Aug 01, 2025 140.29 140.60 137.37 138.51 153,618 -1.18(-0.84%)
Jul 31, 2025 139.30 141.12 138.80 139.69 134,050 +0.02(+0.01%)
Jul 30, 2025 138.09 140.13 138.08 139.66 103,475 +1.71(+1.24%)
Jul 29, 2025 138.86 140.77 137.31 137.96 144,566 +0.13(+0.09%)
Jul 28, 2025 138.51 139.15 136.67 137.83 114,116 -0.12(-0.09%)
Jul 25, 2025 139.89 140.02 137.72 137.95 158,669 -0.69(-0.50%)
Jul 24, 2025 140.81 142.65 138.64 138.64 94,818 -2.88(-2.04%)
Jul 23, 2025 142.74 142.79 140.12 141.52 81,649 -1.04(-0.73%)
Jul 22, 2025 142.13 144.01 140.68 142.56 89,967 +0.29(+0.20%)
Jul 21, 2025 143.04 144.52 141.57 142.27 109,741 -0.51(-0.36%)
Jul 18, 2025 143.38 146.40 142.58 142.78 162,951 -0.89(-0.62%)
Jul 17, 2025 142.05 143.86 141.15 143.66 130,978 +1.07(+0.75%)
Jul 16, 2025 141.47 143.79 140.39 142.60 165,081 +1.90(+1.35%)
Jul 15, 2025 141.31 142.14 138.72 140.70 127,927 -0.20(-0.14%)
Jul 14, 2025 138.64 142.07 138.64 140.90 150,618 +2.26(+1.63%)
Jul 11, 2025 140.32 141.43 138.04 138.64 129,854 -1.08(-0.77%)
Jul 10, 2025 139.65 140.95 136.40 139.72 141,047 +0.08(+0.06%)
Jul 09, 2025 141.66 142.27 139.20 139.63 154,100 -2.33(-1.64%)
Jul 08, 2025 144.29 144.93 140.18 141.97 160,287 -1.91(-1.33%)
Jul 07, 2025 146.67 147.30 142.56 143.88 121,723 -2.50(-1.71%)
Jul 03, 2025 145.21 146.53 143.40 146.39 69,325 +1.33(+0.91%)
Jul 02, 2025 146.09 147.85 139.57 145.06 206,330 -1.05(-0.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.