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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	181.28	187.56	187.56	187.57	180.6	163,905
September 25, 2025	179.28	180.43	180.43	185.25	175.53	139,529
September 24, 2025	182.99	179.81	179.81	183.91	179.81	117,017
September 23, 2025	185.05	182.31	182.31	186.16	181.78	230,600
September 22, 2025	181.28	185.63	185.63	185.63	180.44	130,200
September 19, 2025	185.24	181.27	181.27	186.81	180.76	722,719
September 18, 2025	179.83	185.24	185.24	185.8	179.83	132,000
September 17, 2025	179.53	180.79	180.79	183.2	178.3	127,000
September 16, 2025	177.78	178.12	178.12	179.62	176.24	107,038
September 15, 2025	180.31	178.14	178.14	181.8	175	164,502
September 12, 2025	181.91	180.8	180.8	183.31	180.61	209,700
September 11, 2025	179.47	182.45	182.45	183.12	178.95	131,834
September 10, 2025	173.84	178.12	178.12	178.27	173.62	183,539
September 09, 2025	174.25	174.76	174.76	175.19	172.25	115,625
September 08, 2025	175.05	174.9	174.9	180.47	173.19	214,500
September 05, 2025	174.39	170.56	170.56	176.06	168.95	168,300
September 04, 2025	170.22	174.38	174.38	174.38	169.93	79,780
September 03, 2025	169.08	170.48	170.48	172.49	164.36	129,950
September 02, 2025	166.29	169.56	169.56	169.6	164.84	106,600
August 29, 2025	164.82	166.71	166.71	166.99	162.12	123,400
August 28, 2025	163.26	164.5	164.5	165.67	162.25	100,308
August 27, 2025	161.23	163.79	163.79	164.38	161.12	66,213
August 26, 2025	164.48	161.92	161.92	164.48	160.36	112,100
August 25, 2025	166.33	163.96	163.96	166.33	163.46	135,400
August 22, 2025	164.5	165.46	165.46	167.45	163.18	124,200
August 21, 2025	162.58	163.47	163.47	164.49	162	107,740
August 20, 2025	158.19	162.52	162.51	163.1	157.5	176,196
August 19, 2025	153.4	158.04	158.04	158.05	153.02	118,925
August 18, 2025	154.95	154.46	154.46	157.79	154.43	104,300
August 15, 2025	154.82	156.39	156.39	157.6	154.52	100,966
August 14, 2025	157.03	157.63	157.63	158.16	152.86	96,439
August 13, 2025	156.29	157.07	157.07	157.88	152.84	107,700
August 12, 2025	153.44	156.29	156.29	158.85	152.21	253,139
August 11, 2025	140.18	154.34	154.34	154.49	140.18	342,000
August 08, 2025	144.89	140.33	140.33	144.89	137.81	171,700
August 07, 2025	139.98	137.88	137.88	140.24	136.37	220,320
August 06, 2025	140.19	139.86	139.86	142.58	138.37	213,400
August 05, 2025	140.66	140.2	140.2	140.96	138.67	86,102
August 04, 2025	139.98	139.49	139.49	140.13	138.43	76,400
August 01, 2025	140.65	138.86	138.86	140.96	137.72	153,229
July 31, 2025	139.65	140.04	140.04	141.48	139.15	133,710
July 30, 2025	138.44	140.02	140.02	140.49	138.43	103,213
July 29, 2025	139.21	138.31	138.31	141.13	137.66	139,944
July 28, 2025	138.86	138.18	138.18	139.5	137.02	113,827
July 25, 2025	140.25	138.3	138.3	140.38	138.07	158,300
July 24, 2025	141.17	138.99	138.99	143.01	138.99	94,600
July 23, 2025	143.1	141.88	141.88	143.16	140.48	81,442
July 22, 2025	142.49	142.92	142.92	144.38	141.04	89,739
July 21, 2025	143.4	142.63	142.63	144.89	141.93	109,500
July 18, 2025	143.75	143.14	143.14	146.77	142.94	162,538
July 17, 2025	142.41	144.03	144.03	144.23	141.51	130,646
July 16, 2025	141.83	142.96	142.96	144.16	140.75	164,700
July 15, 2025	141.67	141.06	141.06	142.5	139.07	127,603
July 14, 2025	138.99	141.26	141.26	142.44	138.99	150,236
July 11, 2025	140.68	138.99	138.99	141.79	138.39	129,525
July 10, 2025	140	140.07	140.07	141.31	136.75	140,700
July 09, 2025	142.02	139.99	139.99	142.64	139.56	153,709
July 08, 2025	144.66	142.33	142.33	145.3	140.54	159,900
July 07, 2025	147.04	144.25	144.25	147.68	142.92	121,415
July 03, 2025	145.58	146.76	146.76	146.9	143.76	69,200

HCI Group, Inc. (HCI) NYSE