HCI Group, Inc. (HCI) NYSE

181.40

-13.61(-6.98%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025199.2181.4181.4200.95176.1305,481
November 06, 2025203.5195.01195.01204193.99299,300
November 05, 2025206.2203.61203.61206.2199.83297,921
November 04, 2025201.81206.15206.15207.52200.61172,391
November 03, 2025203.88202.18202.18208.8201.17262,300
October 31, 2025203.64204.01204.01207.08200.96199,500
October 30, 2025201.27202202204.72201.27179,000
October 29, 2025200.64201201203.72200119,138
October 28, 2025204201.74201.74208201.74124,508
October 27, 2025206.55204204208.5202.95159,927
October 24, 2025207.83206.4206.4210.5205119,012
October 23, 2025202206.37206.37207.72196.08137,172
October 22, 2025198200.98200.98201.75195.83182,949
October 21, 2025194.9196.92196.92198.52194.4108,935
October 20, 2025190.61195.89195.89196.28188.77115,051
October 17, 2025189.6189.97189.97192.48187.595,160
October 16, 2025199190.34190.34200185.06369,423
October 15, 2025196.59201.82201.82201.92191.97350,538
October 14, 2025189.52198.09198.09198.22188.98192,711
October 13, 2025182.92188.09188.09189.4182.92142,923
October 10, 2025187.8184.24184.24190.24183.75153,500
October 09, 2025195.07186.75186.75195.13185.75264,622
October 08, 2025198.5194.72194.72199193.69139,218
October 07, 2025194.44197.01197.01198.7193.39254,449
October 06, 2025194.51194.55194.55197.22192.96179,900
October 03, 2025189.97193.48193.48194.19189.64122,155
October 02, 2025185.04189.77189.77190.83184.2375,120
October 01, 2025191.19186.86186.86193.01186.85111,237
September 30, 2025188191.93191.93193.3188137,100
September 29, 2025186.18186.82186.82187.1181.49137,210
September 26, 2025181.28187.56187.56187.57180.6163,905
September 25, 2025179.28180.43180.43185.25175.53139,529
September 24, 2025182.99179.81179.81183.91179.81117,017
September 23, 2025185.05182.31182.31186.16181.78230,600
September 22, 2025181.28185.63185.63185.63180.44130,200
September 19, 2025185.24181.27181.27186.81180.76722,719
September 18, 2025179.83185.24185.24185.8179.83132,000
September 17, 2025179.53180.79180.79183.2178.3127,000
September 16, 2025177.78178.12178.12179.62176.24107,038
September 15, 2025180.31178.14178.14181.8175164,502
September 12, 2025181.91180.8180.8183.31180.61209,700
September 11, 2025179.47182.45182.45183.12178.95131,834
September 10, 2025173.84178.12178.12178.27173.62183,539
September 09, 2025174.25174.76174.76175.19172.25115,625
September 08, 2025175.05174.9174.9180.47173.19214,500
September 05, 2025174.39170.56170.56176.06168.95168,300
September 04, 2025170.22174.38174.38174.38169.9379,780
September 03, 2025169.08170.48170.48172.49164.36129,950
September 02, 2025166.29169.56169.56169.6164.84106,600
August 29, 2025164.82166.71166.71166.99162.12123,400
August 28, 2025163.26164.5164.5165.67162.25100,308
August 27, 2025161.23163.79163.79164.38161.1266,213
August 26, 2025164.48161.92161.92164.48160.36112,100
August 25, 2025166.33163.96163.96166.33163.46135,400
August 22, 2025164.5165.46165.46167.45163.18124,200
August 21, 2025162.58163.47163.47164.49162107,740
August 20, 2025158.19162.52162.51163.1157.5176,196
August 19, 2025153.4158.04158.04158.05153.02118,925
August 18, 2025154.95154.46154.46157.79154.43104,300
August 15, 2025154.82156.39156.39157.6154.52100,966
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved