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 $8,061.81 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,144.2, while $1000 invested 1 year ago would be worth $1,302.43. This corresponds to total returns of 706.18%, 114.42%, 30.24%, respectively, with annualized returns of 23.2%, 16.47%, 30.24%.

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
July 10, 2026	180.42	182.6	182.6	182.78	180.42	95,838
July 09, 2026	181.75	180.78	180.78	182.91	177.81	188,897
July 08, 2026	179.67	179.28	179.28	181.95	178.28	214,597
July 07, 2026	183.33	180.41	180.41	185.59	179.84	120,889
July 06, 2026	182	181.72	181.72	182.5	180.7	173,067
July 02, 2026	180.43	182.64	182.64	185.58	179.83	179,819
July 01, 2026	175.84	178.64	178.64	180.93	175.5	166,836
June 30, 2026	177.8	175.25	175.25	179.52	175.19	160,624
June 29, 2026	180.37	178.41	178.41	181.42	176	205,168
June 26, 2026	174.68	180.46	180.46	180.72	174.68	659,557
June 25, 2026	174.27	173.17	173.17	175.68	171.6	153,076
June 24, 2026	173.71	174.97	174.97	178	172.64	180,570
June 23, 2026	169.11	172.74	172.74	173.71	168.51	185,669
June 22, 2026	164.66	167.42	167.42	170.24	164.66	150,747
June 18, 2026	165.28	163.63	163.63	166.32	162.35	274,061
June 17, 2026	163.14	164.54	164.54	167.59	163.14	160,678
June 16, 2026	164.96	164.24	164.24	165.43	161.35	146,621
June 15, 2026	159.64	163.17	163.17	163.67	157.35	193,043
June 12, 2026	162.23	160.45	160.45	163.6	159.47	168,546
June 11, 2026	161.63	162.12	162.12	165.21	160.85	156,161
June 10, 2026	159.05	161.23	161.23	163.04	157.32	112,640
June 09, 2026	154.53	157.62	157.62	157.94	154.53	120,078
June 08, 2026	157.13	153.87	153.87	157.8	153.67	155,885
June 05, 2026	152.36	156.98	156.98	158.44	152	162,021
June 04, 2026	151.97	150.23	150.23	154.93	149.44	270,212
June 03, 2026	151.35	149.82	149.82	151.99	147.06	188,081
June 02, 2026	150.77	152.16	152.16	153.98	150.05	130,516
June 01, 2026	153.71	151.19	151.19	155.59	148.6	150,024
May 29, 2026	154.1	154.07	154.07	156.32	153.29	182,950
May 28, 2026	154.83	154.54	154.54	156.48	154.02	117,108
May 27, 2026	158.03	155.7	155.7	159.91	154.41	123,036
May 26, 2026	157.78	157.44	157.44	160	154.85	209,703
May 22, 2026	158.32	157.79	157.79	160	155.85	137,470
May 21, 2026	156.73	158.47	158.47	159.28	155.4	188,785
May 20, 2026	156.32	158.2	158.2	158.21	153.26	125,735
May 19, 2026	158.86	155.71	155.71	159.58	155.07	112,929
May 18, 2026	155.21	158.57	158.57	158.87	152.05	99,667
May 15, 2026	156.25	156.4	156.4	157.7	152.57	144,715
May 14, 2026	154.29	156.44	156.44	156.53	153.13	176,911
May 13, 2026	152.53	153.76	153.76	156.76	151.92	113,637
May 12, 2026	149	153.21	153.21	153.31	146.71	318,732
May 11, 2026	152.26	148.98	148.98	154	146.64	291,010
May 08, 2026	152.68	152.24	152.24	154.17	148.25	218,307
May 07, 2026	152.13	152.82	152.82	153	144.75	258,030
May 06, 2026	155.33	153.91	153.91	156.28	152.63	240,938
May 05, 2026	149.65	154.78	154.78	156.59	149.65	142,959
May 04, 2026	151.41	149.25	149.25	155.42	148.54	131,673
May 01, 2026	154.68	152.3	152.3	155.36	152.24	123,641
April 30, 2026	153.57	153.57	153.57	154.77	152.2	119,760
April 29, 2026	157.17	155.18	155.18	158.75	154.03	125,013
April 28, 2026	156.88	158.13	158.13	159.58	156.24	155,901
April 27, 2026	155.33	155.31	155.31	158.6	154.18	177,357
April 24, 2026	153.06	156.84	156.84	157.02	150.46	184,403
April 23, 2026	153.91	153.52	153.52	156	151.24	134,063
April 22, 2026	151.85	153.91	153.91	153.98	149	284,369
April 21, 2026	155.25	152.19	152.19	158.16	151.25	292,869
April 20, 2026	157.23	154.6	154.6	159.79	151.34	301,231
April 17, 2026	157.13	157.65	157.65	160.8	156.83	271,208
April 16, 2026	155.11	156.22	156.22	156.66	152.97	316,137
April 15, 2026	153.23	155.28	155.28	157	153.23	209,406