HCI Group, Inc. (HCI) NYSE

155.18

-1.015(-0.65%)

Updated at August 18 03:47PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025154.82156.39156.39157.6154.52100,966
August 14, 2025157.03157.63157.63158.16152.8696,439
August 13, 2025156.29157.07157.07157.88152.84107,700
August 12, 2025153.44156.29156.29158.85152.21253,139
August 11, 2025140.18154.34154.34154.49140.18342,000
August 08, 2025144.89140.33140.33144.89137.81171,700
August 07, 2025139.98137.88137.88140.24136.37220,320
August 06, 2025140.19139.86139.86142.58138.37213,400
August 05, 2025140.66140.2140.2140.96138.6786,102
August 04, 2025139.98139.49139.49140.13138.4376,400
August 01, 2025140.65138.86138.86140.96137.72153,229
July 31, 2025139.65140.04140.04141.48139.15133,710
July 30, 2025138.44140.02140.02140.49138.43103,213
July 29, 2025139.21138.31138.31141.13137.66139,944
July 28, 2025138.86138.18138.18139.5137.02113,827
July 25, 2025140.25138.3138.3140.38138.07158,300
July 24, 2025141.17138.99138.99143.01138.9994,600
July 23, 2025143.1141.88141.88143.16140.4881,442
July 22, 2025142.49142.92142.92144.38141.0489,739
July 21, 2025143.4142.63142.63144.89141.93109,500
July 18, 2025143.75143.14143.14146.77142.94162,538
July 17, 2025142.41144.03144.03144.23141.51130,646
July 16, 2025141.83142.96142.96144.16140.75164,700
July 15, 2025141.67141.06141.06142.5139.07127,603
July 14, 2025138.99141.26141.26142.44138.99150,236
July 11, 2025140.68138.99138.99141.79138.39129,525
July 10, 2025140140.07140.07141.31136.75140,700
July 09, 2025142.02139.99139.99142.64139.56153,709
July 08, 2025144.66142.33142.33145.3140.54159,900
July 07, 2025147.04144.25144.25147.68142.92121,415
July 03, 2025145.58146.76146.76146.9143.7669,200
July 02, 2025146.46145.43145.43148.23139.93205,811
July 01, 2025152.54146.48146.48152.89146.23189,428
June 30, 2025151.1152.2152.2153.86149.6185,400
June 27, 2025150.6151.09151.09153.4149.89228,220
June 26, 2025149.4150.57150.57151146.98161,751
June 25, 2025148.96148.62148.62150.06148.18137,800
June 24, 2025150.86149.36149.36150.86146.36140,285
June 23, 2025148.12149.43149.43149.94145.3183,217
June 20, 2025149.25146.99146.99150.5145.54376,241
June 18, 2025153.3148.81148.81153.3147.54241,500
June 17, 2025153.8153.98153.98155.66152.22185,533
June 16, 2025157.25154.73154.73160.84153.54168,420
June 13, 2025157.96155.68155.68160.56155.4790,305
June 12, 2025154.79158.86158.86158.89153.88119,424
June 11, 2025156.86154.79154.79158.12154.66144,042
June 10, 2025160.03155.88155.88160.98155.6177,809
June 09, 2025168.43161.48161.48168.43159.3174,500
June 06, 2025168.56168.39168.39170.35167.11135,702
June 05, 2025165.63167.8167.8168.13164145,042
June 04, 2025164.59165.45165.45167.49163104,132
June 03, 2025170.58165.05165.05171.45164.02130,547
June 02, 2025167.99171.28171.28172.19167.14162,724
May 30, 2025167.43168.77168.77170.25164.8167,129
May 29, 2025161.83162.85162.85163.96161.4944,369
May 28, 2025164.3162.54162.54165.37161.0178,700
May 27, 2025165.6165.18165.18166.26161.32101,800
May 23, 2025162.6165.24165.24166.27161.0171,384
May 22, 2025163.99163.11163.11165.3616269,705
May 21, 2025166.17163.99163.99169.07163.2583,904
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved