HCI Group, Inc. (HCI) NYSE

155.22

+1.31(+0.85%)

Updated at April 23 11:20AM

Currency In USD

HCI Historical Return

If you invested $1000 in HCI Group, Inc. (HCI) 10 years ago, it would be worth $6,724.85 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,325.02, while $1000 invested 1 year ago would be worth $1,090.9. This corresponds to total returns of 572.48%, 132.5%, 9.09%, respectively, with annualized returns of 21%, 18.37%, 9.09%.

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:

DateOpenCloseAdj CloseHighLowVolume
April 22, 2026151.85153.91153.91153.98149284,369
April 21, 2026155.25152.19152.19158.16151.25292,869
April 20, 2026157.23154.6154.6159.79151.34301,231
April 17, 2026157.13157.65157.65160.8156.83271,208
April 16, 2026155.11156.22156.22156.66152.97316,137
April 15, 2026153.23155.28155.28157153.23209,406
April 14, 2026152.02153.39153.39155.6150.01171,136
April 13, 2026150.14152.88152.88156.23149.63264,614
April 10, 2026155.52149.26149.26155.98148.15203,984
April 09, 2026153.42155.31155.31158.36152.97374,188
April 08, 2026156.88154.36154.36156.88153.44257,418
April 07, 2026153.81154.56154.56156.79152.87200,920
April 06, 2026150.84153.97153.97153.97149.99235,444
April 02, 2026153.17153.09153.09155.51151.63157,144
April 01, 2026155.52153.94153.94156.79152.4990,724
March 31, 2026156.5154.61154.61157.77154.1874,369
March 30, 2026150.43155.21155.21155.97150.4394,482
March 27, 2026152.43150.49150.49152.79149.61105,325
March 26, 2026153.14153.01153.01155.69152.2381,203
March 25, 2026157.09153.85153.85158.22152.6286,331
March 24, 2026153.27155.03155.03156.93153.27118,390
March 23, 2026154.08153.52153.52154.51150.6243,773
March 20, 2026153.87151.55151.55155.32150.48114,276
March 19, 2026156.43154.04154.04156.5152.12127,103
March 18, 2026158.76156.54156.54159.5155.82189,575
March 17, 2026166.69161.18161.18167.04160.95138,733
March 16, 2026168.61164.79164.79170.05164.71109,309
March 13, 2026165.61167.39167.39171.24163.21102,479
March 12, 2026158.78163.16163.16164.6158.78101,417
March 11, 2026161.17160.42160.42162.25159.9352,850
March 10, 2026164.22162.14162.14165.59161.6496,400
March 09, 2026167.78163.87163.87167.78162.19129,266
March 06, 2026170.81169.42169.42170.81166.23100,700
March 05, 2026172.64171.65171.65173.6166.37151,600
March 04, 2026176.73174.35174.35176.84172.364,502
March 03, 2026175.05175.95175.95182171.21145,303
March 02, 2026175.28173.76173.76176.75172.69119,400
February 27, 2026169.69176.42176.42177.03164.99166,400
February 26, 2026179.63170.2170.2180166.18262,300
February 25, 2026157.73163.5163.5165.34157130,214
February 24, 2026153.04156.6156.6157.01152.0191,004
February 23, 2026155.62153.42153.42158.41153.2170,800
February 20, 2026156.37156.12156.12156.4151.98113,415
February 19, 2026157.52155.29154.89158.12155.1123,300
February 18, 2026162157.51157.1163.39157.1780,538
February 17, 2026157.86160159.59162.14157.8690,736
February 13, 2026159.99157.96157.55159.99157.6105,100
February 12, 2026165.73161.58161.16167.71158.3692,541
February 11, 2026163.86164.77164.34165.97160.65114,756
February 10, 2026160.26162.78162.36164.36159.3681,231
February 09, 2026163.47160.73160.32165.22160.4197,913
February 06, 2026161.58163.29162.87164.27161.0697,832
February 05, 2026158.8160.51160.1162.45158.8156,139
February 04, 2026158.54156.25155.85161.24156.17131,400
February 03, 2026157.17156.34155.94160155.77123,911
February 02, 2026159.27157.34156.93160.48156.84102,300
January 30, 2026158.92158.67158.26161.8157.7113,300
January 29, 2026157.02160.4159.99161.65156.51147,200
January 28, 2026152.79155.5155.1156.89152.22215,000
January 27, 2026159.34152.15151.76159.34151.45255,007
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved