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 $7,435.74 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,839.66, while $1000 invested 1 year ago would be worth $1,016.55. This corresponds to total returns of 643.57%, 83.97%, 1.66%, respectively, with annualized returns of 22.21%, 12.97%, 1.66%.

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
September 11, 2026	188.8	185.73	185.73	188.8	182.83	82,729
September 10, 2026	190.11	186.59	186.59	190.54	185.74	84,836
September 09, 2026	185.19	185.7	185.7	186.57	183.58	117,095
September 08, 2026	185.21	186.09	186.09	188.84	184.04	146,803
September 04, 2026	187.82	187.64	187.64	189.77	186.08	143,877
September 03, 2026	189.18	189.92	189.92	193.28	189.18	186,932
September 02, 2026	189.38	187.37	187.37	191.27	186.9	121,143
September 01, 2026	186.19	187.86	187.86	189.33	186.19	127,588
August 31, 2026	186.61	185.73	185.73	186.8	184.69	73,601
August 28, 2026	187.73	186.29	186.29	190.33	186.19	85,380
August 27, 2026	184.93	186.88	186.88	187.59	183.56	100,342
August 26, 2026	185.41	187.08	187.08	189.09	185.41	135,198
August 25, 2026	185.95	185.69	185.69	187.55	183.02	133,571
August 24, 2026	183.65	185.31	185.31	187.75	183.65	153,619
August 21, 2026	182.77	182.52	182.52	184.7	181.5	185,521
August 20, 2026	181.31	182.03	182.03	184.34	179.41	84,867
August 19, 2026	185.42	183.05	183.05	187.85	182.92	192,242
August 18, 2026	184.5	185.03	185.03	186.7	183.54	180,039
August 17, 2026	184	182.65	182.65	184.82	181.8	85,873
August 14, 2026	186.59	184.35	184.35	187.99	183.92	125,267
August 13, 2026	185.98	186.34	186.34	187.8	184.36	132,072
August 12, 2026	184.37	183.6	183.6	187.55	182.59	183,078
August 11, 2026	184.85	184.37	184.37	186.65	182.2	294,818
August 10, 2026	186.55	184.85	184.85	187.58	183.2	146,397
August 07, 2026	188.99	188.69	188.69	198.98	185	274,178
August 06, 2026	180.21	180.89	180.89	180.98	176.88	132,107
August 05, 2026	180.46	178.47	178.47	181.07	177.58	85,967
August 04, 2026	177.77	178.77	178.77	180.59	175.56	146,697
August 03, 2026	175.32	179.28	179.28	179.7	175.32	281,494
July 31, 2026	180.17	175.01	175.01	181.69	174.69	224,933
July 30, 2026	183.25	182.02	182.02	183.25	178.94	117,681
July 29, 2026	177.54	183.4	183.4	183.51	177.54	167,761
July 28, 2026	177.78	179.27	179.27	180.7	175.78	173,210
July 27, 2026	179.01	175.94	175.94	181.02	175.8	191,225
July 24, 2026	177	178.83	178.83	180.21	176	122,823
July 23, 2026	174.27	174.95	174.95	175.98	172.4	159,485
July 22, 2026	178.42	175.61	175.61	178.42	174.19	164,321
July 21, 2026	179.53	178.96	178.96	181.21	177.62	107,676
July 20, 2026	177.89	179.74	179.74	181.46	177.89	127,686
July 17, 2026	178.25	177.97	177.97	184.72	177.23	142,224
July 16, 2026	174.7	178.32	178.32	180.71	174.7	143,784
July 15, 2026	178.8	174.2	174.2	178.8	171.63	199,117
July 14, 2026	182.72	179.94	179.94	184.37	179.88	168,551
July 13, 2026	184.18	182.95	182.95	186.17	180.08	174,930
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