HCI Group, Inc. Common Stock (HCI)

149.82
-2.34 (-1.54%)
NYSE· Last Trade: Jun 3rd, 7:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For HCI Group, Inc. Common Stock (HCI)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/2026151.35151.99147.06149.82190,398149.82
6/02/2026150.77153.98150.05152.16132,357152.16
6/01/2026153.71155.59148.60151.19150,030151.19
5/29/20260.02156.32153.29154.07183,002154.07
5/28/2026154.83156.48154.02154.54117,115154.54
5/27/2026157.70159.91154.41155.70127,328155.70
5/26/2026157.78160.00154.85157.44217,324157.44
5/22/2026158.32160.00155.85157.79160,269157.79
5/21/2026156.73159.28155.40158.47188,785158.47
5/20/2026156.32158.21153.26158.20128,224158.20
5/19/2026158.86160.00155.07155.71148,629155.71
5/18/2026155.21158.87152.05158.57130,642158.57
5/15/2026156.25157.70152.57156.40144,716156.40
5/14/2026154.95156.53153.13156.44179,298156.04
5/13/2026152.53156.76151.92153.76147,639153.37
5/12/2026149.00153.31146.71153.21329,905152.82
5/11/2026152.26154.00146.64148.98303,879148.60
5/08/2026152.68154.17148.25152.24221,917151.85
5/07/2026152.13153.00144.75152.82263,730152.43
5/06/2026155.33156.28152.63153.91245,424153.52
5/05/2026149.65156.59149.65154.78143,013154.38
5/04/2026151.41155.41148.54149.25134,294148.87
5/01/2026154.68155.36152.24152.30124,475151.91
4/30/2026153.57154.79151.89153.57124,890153.18
4/29/2026157.17158.75154.03155.18127,267154.78
4/28/2026156.88159.58156.24158.13155,902157.73
4/27/2026155.33158.60154.18155.31187,379154.91
4/24/2026153.06157.02150.46156.84189,805156.44
4/23/2026153.91156.00151.24153.52134,065153.13
4/22/2026151.85153.98149.00153.91291,715153.52
4/21/2026155.25158.16151.25152.19292,882151.80
4/20/2026157.23159.79151.34154.60301,231154.21
4/17/2026157.13160.80156.83157.65278,747157.25
4/16/2026155.11156.66152.97156.22316,149155.82
4/15/2026153.23157.00153.23155.28209,407154.88
4/14/2026152.02155.60150.01153.39186,523153.00
4/13/2026150.14156.23149.63152.88264,615152.49
4/10/2026155.52155.97148.15149.26204,046148.88
4/09/2026153.42158.36152.97155.31374,189154.91
4/08/2026156.88156.88153.44154.36257,425153.97
4/07/2026153.81156.79152.87154.56200,921154.16
4/06/2026150.84153.97149.99153.97235,669153.58
4/02/2026153.17155.50151.63153.09162,408152.70
4/01/2026155.52156.79152.50153.94121,282153.55
3/31/2026156.50157.77154.07154.61124,055154.22
3/30/2026150.43155.97150.43155.2195,964154.81
3/27/2026152.43152.78149.61150.49108,509150.10
3/26/2026153.14155.69152.10153.0186,924152.62
3/25/2026157.09158.22152.62153.8588,342153.46
3/24/2026153.27156.93153.27155.03149,894154.63
3/23/2026154.08154.51150.59153.52244,013153.13
3/20/2026153.87155.32150.45151.55286,815151.16
3/19/2026156.43156.50152.12154.04129,690153.65
3/18/2026158.76159.50155.82156.54189,911156.14
3/17/2026166.69167.04160.95161.18138,733160.77
3/16/2026168.61170.05164.71164.79109,656164.37
3/13/2026165.61171.24163.21167.39102,734166.96
3/12/2026158.78164.60158.78163.16101,424162.74
3/11/2026161.17162.25159.83160.4279,172160.01
3/10/2026164.22165.59161.64162.1498,019161.72
3/09/2026167.78167.78162.19163.87129,279163.45
3/06/2026170.81170.81166.23169.42100,675168.99
3/05/2026172.64173.60166.37171.65151,557171.21
3/04/2026176.25176.84172.30174.35109,110173.90