HCI Group, Inc. (HCI) NYSE

Currency In USD

AD

HCI Historical Return

If you invested $1000 in HCI Group, Inc. (HCI) 10 years ago, it would be worth $7,598.67 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,917.63, while $1000 invested 1 year ago would be worth $1,108.6. This corresponds to total returns of 659.87%, 91.76%, 10.86%, respectively, with annualized returns of 22.47%, 13.91%, 10.86%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

HCI Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 2026182.77182.52182.52184.7181.5185,521
August 20, 2026181.31182.03182.03184.34179.4184,867
August 19, 2026185.42183.05183.05187.85182.92192,242
August 18, 2026184.5185.03185.03186.7183.54180,039
August 17, 2026184182.65182.65184.82181.885,873
August 14, 2026186.59184.35184.35187.99183.92125,267
August 13, 2026185.98186.34186.34187.8184.36132,072
August 12, 2026184.37183.6183.6187.55182.59183,078
August 11, 2026184.85184.37184.37186.65182.2294,818
August 10, 2026186.55184.85184.85187.58183.2146,397
August 07, 2026188.99188.69188.69198.98185274,178
August 06, 2026180.21180.89180.89180.98176.88132,107
August 05, 2026180.46178.47178.47181.07177.5885,967
August 04, 2026177.77178.77178.77180.59175.56146,697
August 03, 2026175.32179.28179.28179.7175.32281,494
July 31, 2026180.17175.01175.01181.69174.69224,933
July 30, 2026183.25182.02182.02183.25178.94117,681
July 29, 2026177.54183.4183.4183.51177.54167,761
July 28, 2026177.78179.27179.27180.7175.78173,210
July 27, 2026179.01175.94175.94181.02175.8191,225
July 24, 2026177178.83178.83180.21176122,823
July 23, 2026174.27174.95174.95175.98172.4159,485
July 22, 2026178.42175.61175.61178.42174.19164,321
July 21, 2026179.53178.96178.96181.21177.62107,676
July 20, 2026177.89179.74179.74181.46177.89127,686
July 17, 2026178.25177.97177.97184.72177.23142,224
July 16, 2026174.7178.32178.32180.71174.7143,784
July 15, 2026178.8174.2174.2178.8171.63199,117
July 14, 2026182.72179.94179.94184.37179.88168,551
July 13, 2026184.18182.95182.95186.17180.08174,930
July 10, 2026180.42182.6182.6182.78180.4295,838
July 09, 2026181.75180.78180.78182.91177.81188,897
July 08, 2026179.67179.28179.28181.95178.28214,597
July 07, 2026183.33180.41180.41185.59179.84120,889
July 06, 2026182181.72181.72182.5180.7173,067
July 02, 2026180.43182.64182.64185.58179.83179,819
July 01, 2026175.84178.64178.64180.93175.5166,836
June 30, 2026177.8175.25175.25179.52175.19160,624
June 29, 2026180.37178.41178.41181.42176205,168
June 26, 2026174.68180.46180.46180.72174.68659,557
June 25, 2026174.27173.17173.17175.68171.6153,076
June 24, 2026173.71174.97174.97178172.64180,570
June 23, 2026169.11172.74172.74173.71168.51185,669
June 22, 2026164.66167.42167.42170.24164.66150,747
June 18, 2026165.28163.63163.63166.32162.35274,061
June 17, 2026163.14164.54164.54167.59163.14160,678
June 16, 2026164.96164.24164.24165.43161.35146,621
June 15, 2026159.64163.17163.17163.67157.35193,043
June 12, 2026162.23160.45160.45163.6159.47168,546
June 11, 2026161.63162.12162.12165.21160.85156,161
June 10, 2026159.05161.23161.23163.04157.32112,640
June 09, 2026154.53157.62157.62157.94154.53120,078
June 08, 2026157.13153.87153.87157.8153.67155,885
June 05, 2026152.36156.98156.98158.44152162,021
June 04, 2026151.97150.23150.23154.93149.44270,212
June 03, 2026151.35149.82149.82151.99147.06188,081
June 02, 2026150.77152.16152.16153.98150.05130,516
June 01, 2026153.71151.19151.19155.59148.6150,024
May 29, 2026154.1154.07154.07156.32153.29182,950
May 28, 2026154.83154.54154.54156.48154.02117,108
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved