HCI Group, Inc. (HCI) NYSE

Currency In USD

HCI Historical Return

If you invested $1000 in HCI Group, Inc. (HCI) 10 years ago, it would be worth $9,420.28 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,695.73, while $1000 invested 1 year ago would be worth $1,022.15. This corresponds to total returns of 842.03%, 69.57%, 2.22%, respectively, with annualized returns of 25.14%, 11.13%, 2.22%.

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

HCI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	203.36	204.42	204.42	204.93	201.59	182,076
October 20, 2026	202.48	204.28	204.28	205.56	201.56	300,372
October 19, 2026	199.18	199.77	199.77	203.67	197.81	114,128
October 16, 2026	196.07	198.55	198.55	199.11	196.07	90,360
October 15, 2026	199.84	196.38	196.38	200.27	195.57	169,777
October 14, 2026	197.84	195.76	195.76	198.05	191.72	155,174
October 13, 2026	199.27	198.88	198.88	200.4	195.9	230,173
October 12, 2026	192.32	197.55	197.55	197.61	192.32	149,841
October 09, 2026	191.95	191.69	191.69	195.75	190.26	145,223
October 08, 2026	187.44	192.35	192.35	193.63	185.35	175,910
October 07, 2026	182.96	186.73	186.73	188.22	182.77	148,652
October 06, 2026	186.16	184.43	184.43	187.72	183.44	157,520
October 05, 2026	184.33	185.91	185.91	187.7	184.28	139,222
October 02, 2026	182.02	184.25	184.25	184.26	180.55	122,565
October 01, 2026	173.24	181.39	181.39	182.46	173.24	201,519
September 30, 2026	177.7	173.82	173.82	177.7	173.09	122,954
September 29, 2026	176.5	176.49	176.49	176.67	173.42	110,742
September 28, 2026	174.73	175.29	175.29	177	173.38	112,962
September 25, 2026	177.74	174.94	174.94	177.74	173.61	176,151
September 24, 2026	176.71	176.89	176.89	178.2	176.34	96,012
September 23, 2026	180.52	176.12	176.12	180.52	174.37	164,136
September 22, 2026	184.39	180.22	180.22	184.69	180.08	139,533
September 21, 2026	187.2	184.19	184.19	187.9	183.48	137,788
September 18, 2026	187.39	187.67	187.67	187.97	184.9	352,352
September 17, 2026	188.65	187.79	187.79	189.31	185.09	119,390
September 16, 2026	186.12	188.06	188.06	188.63	184.55	169,071
September 15, 2026	185.82	186.22	186.22	187.19	184.04	166,321
September 11, 2026	188.8	185.73	185.73	188.8	182.83	82,729
September 10, 2026	190.11	186.59	186.59	190.54	185.74	84,836
September 09, 2026	185.19	185.7	185.7	186.57	183.58	117,095
September 08, 2026	185.21	186.09	186.09	188.84	184.04	146,803
September 04, 2026	187.82	187.64	187.64	189.77	186.08	143,877
September 03, 2026	189.18	189.92	189.92	193.28	189.18	186,932
September 02, 2026	189.38	187.37	187.37	191.27	186.9	121,143
September 01, 2026	186.19	187.86	187.86	189.33	186.19	127,588
August 31, 2026	186.61	185.73	185.73	186.8	184.69	73,601
August 28, 2026	187.73	186.29	186.29	190.33	186.19	85,380
August 27, 2026	184.93	186.88	186.88	187.59	183.56	100,342
August 26, 2026	185.41	187.08	187.08	189.09	185.41	135,198
August 25, 2026	185.95	185.69	185.69	187.55	183.02	133,571
August 24, 2026	183.65	185.31	185.31	187.75	183.65	153,619
August 21, 2026	182.77	182.52	182.52	184.7	181.5	185,521
August 20, 2026	181.31	182.03	182.03	184.34	179.41	84,867
August 19, 2026	185.42	183.05	183.05	187.85	182.92	192,242
August 18, 2026	184.5	185.03	185.03	186.7	183.54	180,039
August 17, 2026	184	182.65	182.65	184.82	181.8	85,873
August 14, 2026	186.59	184.35	184.35	187.99	183.92	125,267
August 13, 2026	185.98	186.34	186.34	187.8	184.36	132,072
August 12, 2026	184.37	183.6	183.6	187.55	182.59	183,078
August 11, 2026	184.85	184.37	184.37	186.65	182.2	294,818
August 10, 2026	186.55	184.85	184.85	187.58	183.2	146,397
August 07, 2026	188.99	188.69	188.69	198.98	185	274,178
August 06, 2026	180.21	180.89	180.89	180.98	176.88	132,107
August 05, 2026	180.46	178.47	178.47	181.07	177.58	85,967
August 04, 2026	177.77	178.77	178.77	180.59	175.56	146,697
August 03, 2026	175.32	179.28	179.28	179.7	175.32	281,494
July 31, 2026	180.17	175.01	175.01	181.69	174.69	224,933
July 30, 2026	183.25	182.02	182.02	183.25	178.94	117,681
July 29, 2026	177.54	183.4	183.4	183.51	177.54	167,761
July 28, 2026	177.78	179.27	179.27	180.7	175.78	173,210