HCI Group, Inc. (HCI) NYSE

171.28

+2.51(+1.49%)

Updated at June 02 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 30, 2025167.43168.77168.77170.25164.8167,129
May 29, 2025161.83162.85162.85163.96161.4944,369
May 28, 2025164.3162.54162.54165.37161.0178,700
May 27, 2025165.6165.18165.18166.26161.32101,800
May 23, 2025162.6165.24165.24166.27161.0171,384
May 22, 2025163.99163.11163.11165.3616269,705
May 21, 2025166.17163.99163.99169.07163.2583,904
May 20, 2025168166.66166.66169.31166.22111,000
May 19, 2025168.22167.83167.83170165.84146,174
May 16, 2025163.99166.43166.43166.52163.47108,300
May 15, 2025163.52163.89163.89164.99160.47109,704
May 14, 2025162.31162.75162.75164.96157.72158,396
May 13, 2025163.58161.97161.97168.17160.85157,301
May 12, 2025165.83163.28163.28167.31158.82166,900
May 09, 2025161.89167.13167.13176.4160.74213,159
May 08, 2025150.47154.87154.87155.19148.54117,648
May 07, 2025146150.85150.85151.55146110,504
May 06, 2025148.52147.16147.16148.52142.47116,665
May 05, 2025147.09148.72148.72149.86145.95112,346
May 02, 2025145.82147.69147.69149.73144.8380,187
May 01, 2025146.16145.36145.36147.11142.866,900
April 30, 2025145.42146.3146.3146.85143.1763,407
April 29, 2025143.42145.83145.83146.61142.83101,822
April 28, 2025141.96143.46143.46143.8141.1576,858
April 25, 2025144.07141.92141.92144.07138.4873,310
April 24, 2025143.62142.92142.92146.18142.2894,700
April 23, 2025145.47142.33142.33147.27140.27125,400
April 22, 2025141.8144.65144.65146.02141.8118,376
April 21, 2025145.78141.35141.35145.78140.12117,476
April 17, 2025146.18146.09146.09147.34144.6257,909
April 16, 2025148.79145.86145.86149144.41122,400
April 15, 2025148.89147.97147.97149.25147.28138,627
April 14, 2025148.3148.74148.74150.78147.51100,716
April 11, 2025146.7146.55146.55148.01143.04106,135
April 10, 2025140.03145145146.65138.461.3M
April 09, 2025135.63139.97139.97144.84134.6132,600
April 08, 2025141.55137.65137.65146.25135.07171,301
April 07, 2025133.67138.32138.32139.8129.58220,000
April 04, 2025145.35137.07137.07145.35133.66133,634
April 03, 2025141.2148.25148.25149.1139.41134,900
April 02, 2025146.55144.8144.8147.32144.16110,576
April 01, 2025149.34147147149.34144.88530,442
March 31, 2025150149.23149.23151.87147.12115,921
March 28, 2025148.54150.47150.47150.96146.5694,800
March 27, 2025145.36148.13148.13149.6144.13116,400
March 26, 2025141145.35145.35145.45140.56179,300
March 25, 2025138.67140.47140.47142.37138.6778,113
March 24, 2025138.29139.6139.6139.9137.686,523
March 21, 2025136.39136.57136.57138.33136.13176,503
March 20, 2025136.07137.07137.07138.11135.7154,800
March 19, 2025136.6136.23136.23137.22131.84109,439
March 18, 2025138.94136.5136.5139.19136.4490,032
March 17, 2025137.35138.94138.94139.97137.35111,101
March 14, 2025138.36138.68138.68140.05136.53168,200
March 13, 2025140.11137.05137.05141.21137.0548,895
March 12, 2025138.66139.32139.32140.07136.2196,236
March 11, 2025134.71138.66138.66138.87134.44128,847
March 10, 2025134.14133.82133.82136.95133.6784,303
March 07, 2025133.58135.88135.88138.95133.5872,544
March 06, 2025136.55134.86134.86136.55132.9770,210
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved