HCI Group, Inc. (HCI) NYSE

152.16

+0.97(+0.64%)

Updated at June 02 04:00PM

Currency In USD

HCI Historical Return

If you invested $1000 in HCI Group, Inc. (HCI) 10 years ago, it would be worth $6,110.84 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,013.76, while $1000 invested 1 year ago would be worth $895.06. This corresponds to total returns of 511.08%, 101.38%, -10.49%, respectively, with annualized returns of 19.83%, 15.02%, -10.49%.

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
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
April 14, 2026	152.02	153.39	153.39	155.6	150.01	171,136
April 13, 2026	150.14	152.88	152.88	156.23	149.63	264,614
April 10, 2026	155.52	149.26	149.26	155.98	148.15	203,984
April 09, 2026	153.42	155.31	155.31	158.36	152.97	374,188
April 08, 2026	156.88	154.36	154.36	156.88	153.44	257,418
April 07, 2026	153.81	154.56	154.56	156.79	152.87	200,920
April 06, 2026	150.84	153.97	153.97	153.97	149.99	235,444
April 02, 2026	153.17	153.09	153.09	155.51	151.63	157,144
April 01, 2026	155.52	153.94	153.94	156.79	152.49	90,724
March 31, 2026	156.5	154.61	154.61	157.77	154.18	74,369
March 30, 2026	150.43	155.21	155.21	155.97	150.43	94,482
March 27, 2026	152.43	150.49	150.49	152.79	149.61	105,325
March 26, 2026	153.14	153.01	153.01	155.69	152.23	81,203
March 25, 2026	157.09	153.85	153.85	158.22	152.62	86,331
March 24, 2026	153.27	155.03	155.03	156.93	153.27	118,390
March 23, 2026	154.08	153.52	153.52	154.51	150.6	243,773
March 20, 2026	153.87	151.55	151.55	155.32	150.48	114,276
March 19, 2026	156.43	154.04	154.04	156.5	152.12	127,103
March 18, 2026	158.76	156.54	156.54	159.5	155.82	189,575
March 17, 2026	166.69	161.18	161.18	167.04	160.95	138,733
March 16, 2026	168.61	164.79	164.79	170.05	164.71	109,309
March 13, 2026	165.61	167.39	167.39	171.24	163.21	102,479
March 12, 2026	158.78	163.16	163.16	164.6	158.78	101,417
March 11, 2026	161.17	160.42	160.42	162.25	159.93	52,850
March 10, 2026	164.22	162.14	162.14	165.59	161.64	96,400
March 09, 2026	167.78	163.87	163.87	167.78	162.19	129,266
March 06, 2026	170.81	169.42	169.42	170.81	166.23	100,700