HCI Group, Inc. - HCI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	156.37	156.12	156.12	156.4	151.98	113,415
February 19, 2026	157.52	155.29	155.29	158.12	155.1	123,300
February 18, 2026	162	157.51	157.51	163.39	157.17	80,538
February 17, 2026	157.86	160	160	162.14	157.86	90,736
February 13, 2026	159.99	157.96	157.96	159.99	157.6	105,100
February 12, 2026	165.73	161.58	161.58	167.71	158.36	75,048
February 11, 2026	163.86	164.77	164.77	165.97	160.65	114,756
February 10, 2026	160.26	162.78	162.78	164.36	159.36	81,231
February 09, 2026	163.47	160.73	160.73	165.22	160.41	97,913
February 06, 2026	161.58	163.29	163.29	164.27	161.06	97,832
February 05, 2026	158.8	160.51	160.51	162.45	158.8	156,139
February 04, 2026	158.54	156.25	156.25	161.24	156.17	131,153
February 03, 2026	157.17	156.34	156.34	160	155.77	123,911
February 02, 2026	159.27	157.34	157.34	160.48	156.84	102,300
January 30, 2026	158.92	158.67	158.67	161.8	157.7	113,300
January 29, 2026	157.02	160.4	160.4	161.65	156.51	147,200
January 28, 2026	152.79	155.5	155.5	156.89	152.22	182,192
January 27, 2026	159.34	152.15	152.15	159.34	151.45	255,007
January 26, 2026	158.44	158.66	158.66	160.5	155.14	157,400
January 23, 2026	160.69	158.5	158.5	160.69	154.67	437,053
January 22, 2026	169.52	160.02	160.02	169.52	159.83	359,127
January 21, 2026	172.76	170.1	170.1	173.96	168.86	113,900
January 20, 2026	175.95	171.68	171.68	178.5	171.26	127,900
January 16, 2026	173.25	175.95	175.95	176.69	173.25	117,337
January 15, 2026	176.8	174.95	174.95	180.34	174.37	199,600
January 14, 2026	176.8	176.46	176.46	180.32	174.28	128,111
January 13, 2026	179.97	176.06	176.06	180.79	173.78	137,302
January 12, 2026	174.1	179.41	179.41	179.86	173	115,984
January 09, 2026	174.11	174.02	174.02	176.63	172.25	104,705
January 08, 2026	173.98	174.72	174.72	177.32	172.25	121,344
January 07, 2026	175	173.71	173.71	176.2	172.04	212,514
January 06, 2026	180	174.79	174.79	180	171.3	259,600
January 05, 2026	182.6	181.46	181.46	185.89	180.9	241,400
January 02, 2026	191.78	183.89	183.89	195.89	182.49	135,900
December 31, 2025	192.12	191.69	191.69	193	189.98	81,049
December 30, 2025	192.75	191.53	191.53	193.98	190.81	83,500
December 29, 2025	192.82	192.82	192.82	193.35	190.77	88,062
December 26, 2025	194.71	192.06	192.06	196.48	190.72	81,735
December 24, 2025	195.66	194.54	194.54	195.66	191.15	112,509
December 23, 2025	193.86	195.95	195.95	196.87	192.92	77,900
December 22, 2025	189	193.9	193.9	194.65	183.13	129,700
December 19, 2025	188.55	189.94	189.94	191.65	187.94	195,404
December 18, 2025	187.34	189.54	189.54	190.29	183.99	80,043
December 17, 2025	183.99	185.89	185.89	187.24	183.33	81,225
December 16, 2025	187.53	184.25	184.25	189.98	183.36	135,835
December 15, 2025	187.95	186.92	186.92	190.46	185.92	195,900
December 12, 2025	183.37	187.47	187.47	187.62	180.36	188,230
December 11, 2025	175.9	182.22	182.22	182.34	171.99	105,823
December 10, 2025	173.68	175.2	175.2	177.4	172.51	145,000
December 09, 2025	170.59	173.66	173.66	174.15	170.59	104,100
December 08, 2025	172.38	169.9	169.9	173.11	168.93	196,420
December 05, 2025	173.41	170.17	170.17	173.47	169.03	195,304
December 04, 2025	177.85	173.01	173.01	181.14	172.5	193,673
December 03, 2025	177.56	179.65	179.65	181.51	177.12	124,266
December 02, 2025	175.71	176.99	176.99	178.55	174.11	122,941
December 01, 2025	176.9	175.6	175.6	179.75	173.5	186,500
November 28, 2025	178.8	177.75	177.75	180.6	177.64	187,400
November 26, 2025	177.97	176.5	176.5	179.62	174.8	218,700
November 25, 2025	174.39	175.6	175.6	178.26	174	120,017
November 24, 2025	173.99	174.53	174.53	176.75	172.87	150,742

HCI Group, Inc. (HCI) NYSE