HCI Group, Inc. - HCI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	199.2	181.4	181.4	200.95	176.1	305,481
November 06, 2025	203.5	195.01	195.01	204	193.99	299,300
November 05, 2025	206.2	203.61	203.61	206.2	199.83	297,921
November 04, 2025	201.81	206.15	206.15	207.52	200.61	172,391
November 03, 2025	203.88	202.18	202.18	208.8	201.17	262,300
October 31, 2025	203.64	204.01	204.01	207.08	200.96	199,500
October 30, 2025	201.27	202	202	204.72	201.27	179,000
October 29, 2025	200.64	201	201	203.72	200	119,138
October 28, 2025	204	201.74	201.74	208	201.74	124,508
October 27, 2025	206.55	204	204	208.5	202.95	159,927
October 24, 2025	207.83	206.4	206.4	210.5	205	119,012
October 23, 2025	202	206.37	206.37	207.72	196.08	137,172
October 22, 2025	198	200.98	200.98	201.75	195.83	182,949
October 21, 2025	194.9	196.92	196.92	198.52	194.4	108,935
October 20, 2025	190.61	195.89	195.89	196.28	188.77	115,051
October 17, 2025	189.6	189.97	189.97	192.48	187.5	95,160
October 16, 2025	199	190.34	190.34	200	185.06	369,423
October 15, 2025	196.59	201.82	201.82	201.92	191.97	350,538
October 14, 2025	189.52	198.09	198.09	198.22	188.98	192,711
October 13, 2025	182.92	188.09	188.09	189.4	182.92	142,923
October 10, 2025	187.8	184.24	184.24	190.24	183.75	153,500
October 09, 2025	195.07	186.75	186.75	195.13	185.75	264,622
October 08, 2025	198.5	194.72	194.72	199	193.69	139,218
October 07, 2025	194.44	197.01	197.01	198.7	193.39	254,449
October 06, 2025	194.51	194.55	194.55	197.22	192.96	179,900
October 03, 2025	189.97	193.48	193.48	194.19	189.64	122,155
October 02, 2025	185.04	189.77	189.77	190.83	184.23	75,120
October 01, 2025	191.19	186.86	186.86	193.01	186.85	111,237
September 30, 2025	188	191.93	191.93	193.3	188	137,100
September 29, 2025	186.18	186.82	186.82	187.1	181.49	137,210
September 26, 2025	181.28	187.56	187.56	187.57	180.6	163,905
September 25, 2025	179.28	180.43	180.43	185.25	175.53	139,529
September 24, 2025	182.99	179.81	179.81	183.91	179.81	117,017
September 23, 2025	185.05	182.31	182.31	186.16	181.78	230,600
September 22, 2025	181.28	185.63	185.63	185.63	180.44	130,200
September 19, 2025	185.24	181.27	181.27	186.81	180.76	722,719
September 18, 2025	179.83	185.24	185.24	185.8	179.83	132,000
September 17, 2025	179.53	180.79	180.79	183.2	178.3	127,000
September 16, 2025	177.78	178.12	178.12	179.62	176.24	107,038
September 15, 2025	180.31	178.14	178.14	181.8	175	164,502
September 12, 2025	181.91	180.8	180.8	183.31	180.61	209,700
September 11, 2025	179.47	182.45	182.45	183.12	178.95	131,834
September 10, 2025	173.84	178.12	178.12	178.27	173.62	183,539
September 09, 2025	174.25	174.76	174.76	175.19	172.25	115,625
September 08, 2025	175.05	174.9	174.9	180.47	173.19	214,500
September 05, 2025	174.39	170.56	170.56	176.06	168.95	168,300
September 04, 2025	170.22	174.38	174.38	174.38	169.93	79,780
September 03, 2025	169.08	170.48	170.48	172.49	164.36	129,950
September 02, 2025	166.29	169.56	169.56	169.6	164.84	106,600
August 29, 2025	164.82	166.71	166.71	166.99	162.12	123,400
August 28, 2025	163.26	164.5	164.5	165.67	162.25	100,308
August 27, 2025	161.23	163.79	163.79	164.38	161.12	66,213
August 26, 2025	164.48	161.92	161.92	164.48	160.36	112,100
August 25, 2025	166.33	163.96	163.96	166.33	163.46	135,400
August 22, 2025	164.5	165.46	165.46	167.45	163.18	124,200
August 21, 2025	162.58	163.47	163.47	164.49	162	107,740
August 20, 2025	158.19	162.52	162.51	163.1	157.5	176,196
August 19, 2025	153.4	158.04	158.04	158.05	153.02	118,925
August 18, 2025	154.95	154.46	154.46	157.79	154.43	104,300
August 15, 2025	154.82	156.39	156.39	157.6	154.52	100,966

HCI Group, Inc. (HCI) NYSE