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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 25, 2025	148.96	148.62	148.62	150.06	148.18	137,800
June 24, 2025	150.86	149.36	149.36	150.86	146.36	140,285
June 23, 2025	148.12	149.43	149.43	149.94	145.3	183,217
June 20, 2025	149.25	146.99	146.99	150.5	145.54	376,241
June 18, 2025	153.3	148.81	148.81	153.3	147.54	241,500
June 17, 2025	153.8	153.98	153.98	155.66	152.22	185,533
June 16, 2025	157.25	154.73	154.73	160.84	153.54	168,420
June 13, 2025	157.96	155.68	155.68	160.56	155.47	90,305
June 12, 2025	154.79	158.86	158.86	158.89	153.88	119,424
June 11, 2025	156.86	154.79	154.79	158.12	154.66	144,042
June 10, 2025	160.03	155.88	155.88	160.98	155.6	177,809
June 09, 2025	168.43	161.48	161.48	168.43	159.3	174,500
June 06, 2025	168.56	168.39	168.39	170.35	167.11	135,702
June 05, 2025	165.63	167.8	167.8	168.13	164	145,042
June 04, 2025	164.59	165.45	165.45	167.49	163	104,132
June 03, 2025	170.58	165.05	165.05	171.45	164.02	130,547
June 02, 2025	167.99	171.28	171.28	172.19	167.14	162,724
May 30, 2025	167.43	168.77	168.77	170.25	164.8	167,129
May 29, 2025	161.83	162.85	162.85	163.96	161.49	44,369
May 28, 2025	164.3	162.54	162.54	165.37	161.01	78,700
May 27, 2025	165.6	165.18	165.18	166.26	161.32	101,800
May 23, 2025	162.6	165.24	165.24	166.27	161.01	71,384
May 22, 2025	163.99	163.11	163.11	165.36	162	69,705
May 21, 2025	166.17	163.99	163.99	169.07	163.25	83,904
May 20, 2025	168	166.66	166.66	169.31	166.22	111,000
May 19, 2025	168.22	167.83	167.83	170	165.84	146,174
May 16, 2025	163.99	166.43	166.43	166.52	163.47	108,300
May 15, 2025	163.52	163.89	163.89	164.99	160.47	109,704
May 14, 2025	162.31	162.75	162.75	164.96	157.72	158,396
May 13, 2025	163.58	161.97	161.97	168.17	160.85	157,301
May 12, 2025	165.83	163.28	163.28	167.31	158.82	166,900
May 09, 2025	161.89	167.13	167.13	176.4	160.74	213,159
May 08, 2025	150.47	154.87	154.87	155.19	148.54	117,648
May 07, 2025	146	150.85	150.85	151.55	146	110,504
May 06, 2025	148.52	147.16	147.16	148.52	142.47	116,665
May 05, 2025	147.09	148.72	148.72	149.86	145.95	112,346
May 02, 2025	145.82	147.69	147.69	149.73	144.83	80,187
May 01, 2025	146.16	145.36	145.36	147.11	142.8	66,900
April 30, 2025	145.42	146.3	146.3	146.85	143.17	63,407
April 29, 2025	143.42	145.83	145.83	146.61	142.83	101,822
April 28, 2025	141.96	143.46	143.46	143.8	141.15	76,858
April 25, 2025	144.07	141.92	141.92	144.07	138.48	73,310
April 24, 2025	143.62	142.92	142.92	146.18	142.28	94,700
April 23, 2025	145.47	142.33	142.33	147.27	140.27	125,400
April 22, 2025	141.8	144.65	144.65	146.02	141.8	118,376
April 21, 2025	145.78	141.35	141.35	145.78	140.12	117,476
April 17, 2025	146.18	146.09	146.09	147.34	144.62	57,909
April 16, 2025	148.79	145.86	145.86	149	144.41	122,400
April 15, 2025	148.89	147.97	147.97	149.25	147.28	138,627
April 14, 2025	148.3	148.74	148.74	150.78	147.51	100,716
April 11, 2025	146.7	146.55	146.55	148.01	143.04	106,135
April 10, 2025	140.03	145	145	146.65	138.46	1.3M
April 09, 2025	135.63	139.97	139.97	144.84	134.6	132,600
April 08, 2025	141.55	137.65	137.65	146.25	135.07	171,301
April 07, 2025	133.67	138.32	138.32	139.8	129.58	220,000
April 04, 2025	145.35	137.07	137.07	145.35	133.66	133,634
April 03, 2025	141.2	148.25	148.25	149.1	139.41	134,900
April 02, 2025	146.55	144.8	144.8	147.32	144.16	110,576
April 01, 2025	149.34	147	147	149.34	144.88	530,442
March 31, 2025	150	149.23	149.23	151.87	147.12	115,921

HCI Group, Inc. (HCI) NYSE