HCI Group, Inc. (HCI)
NYSE: HCI · Real-Time Price · USD
163.28
-3.85 (-2.30%)
At close: May 12, 2025, 4:00 PM
163.28
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
HCI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 165.83 | 167.31 | 158.82 | 163.28 | 163.28 | -2.30% | 166,892 |
| May 9, 2025 | 161.89 | 176.40 | 160.74 | 167.13 | 167.13 | 7.92% | 213,159 |
| May 8, 2025 | 150.47 | 155.19 | 148.55 | 154.87 | 154.87 | 2.66% | 117,648 |
| May 7, 2025 | 146.00 | 151.55 | 146.00 | 150.85 | 150.85 | 2.51% | 110,504 |
| May 6, 2025 | 148.52 | 148.52 | 142.47 | 147.16 | 147.16 | -1.05% | 135,769 |
| May 5, 2025 | 147.09 | 149.86 | 145.95 | 148.72 | 148.72 | 0.70% | 112,346 |
| May 2, 2025 | 145.82 | 149.73 | 144.83 | 147.69 | 147.69 | 1.60% | 80,187 |
| May 1, 2025 | 146.16 | 147.11 | 142.80 | 145.36 | 145.36 | -0.64% | 66,863 |
| Apr 30, 2025 | 145.42 | 146.85 | 143.17 | 146.30 | 146.30 | 0.32% | 63,407 |
| Apr 29, 2025 | 143.42 | 146.61 | 142.83 | 145.83 | 145.83 | 1.65% | 101,822 |
| Apr 28, 2025 | 141.96 | 143.80 | 141.15 | 143.46 | 143.46 | 1.09% | 76,858 |
| Apr 25, 2025 | 144.07 | 144.07 | 138.48 | 141.92 | 141.92 | -0.70% | 73,310 |
| Apr 24, 2025 | 143.62 | 146.18 | 142.28 | 142.92 | 142.92 | 0.41% | 94,685 |
| Apr 23, 2025 | 145.47 | 147.27 | 140.27 | 142.33 | 142.33 | -1.60% | 125,381 |
| Apr 22, 2025 | 141.80 | 146.02 | 141.80 | 144.65 | 144.65 | 2.33% | 118,376 |
| Apr 21, 2025 | 145.78 | 145.78 | 140.12 | 141.35 | 141.35 | -3.24% | 117,476 |
| Apr 17, 2025 | 146.18 | 147.34 | 144.62 | 146.09 | 146.09 | 0.16% | 57,909 |
| Apr 16, 2025 | 148.79 | 149.00 | 144.41 | 145.86 | 145.86 | -1.43% | 122,368 |
| Apr 15, 2025 | 148.89 | 149.25 | 147.28 | 147.97 | 147.97 | -0.52% | 138,627 |
| Apr 14, 2025 | 148.30 | 150.78 | 147.51 | 148.74 | 148.74 | 1.49% | 100,716 |
| Apr 11, 2025 | 146.70 | 148.01 | 143.04 | 146.55 | 146.55 | 1.07% | 106,135 |
| Apr 10, 2025 | 140.03 | 146.65 | 138.46 | 145.00 | 145.00 | 3.59% | 1,300,481 |
| Apr 9, 2025 | 135.63 | 144.84 | 134.60 | 139.97 | 139.97 | 1.69% | 132,560 |
| Apr 8, 2025 | 141.55 | 146.25 | 135.07 | 137.65 | 137.65 | -0.48% | 171,301 |
| Apr 7, 2025 | 133.67 | 139.80 | 129.58 | 138.32 | 138.32 | 0.91% | 219,996 |
| Apr 4, 2025 | 145.35 | 145.35 | 133.66 | 137.07 | 137.07 | -7.54% | 133,634 |
| Apr 3, 2025 | 141.20 | 149.11 | 139.41 | 148.25 | 148.25 | 2.38% | 134,900 |
| Apr 2, 2025 | 146.55 | 147.32 | 144.16 | 144.80 | 144.80 | -1.50% | 110,596 |
| Apr 1, 2025 | 149.34 | 149.34 | 144.88 | 147.00 | 147.00 | -1.49% | 530,442 |
| Mar 31, 2025 | 150.00 | 151.88 | 147.12 | 149.23 | 149.23 | -0.82% | 115,960 |
| Mar 28, 2025 | 148.54 | 150.96 | 146.56 | 150.47 | 150.47 | 1.58% | 94,796 |
| Mar 27, 2025 | 145.36 | 149.60 | 144.13 | 148.13 | 148.13 | 1.91% | 116,376 |
| Mar 26, 2025 | 141.00 | 145.45 | 140.56 | 145.35 | 145.35 | 3.47% | 179,269 |
| Mar 25, 2025 | 138.67 | 142.37 | 138.67 | 140.47 | 140.47 | 0.62% | 78,113 |
| Mar 24, 2025 | 138.29 | 139.90 | 137.61 | 139.60 | 139.60 | 2.22% | 86,523 |
| Mar 21, 2025 | 136.39 | 138.33 | 136.13 | 136.57 | 136.57 | -0.36% | 176,503 |
| Mar 20, 2025 | 136.07 | 138.11 | 135.71 | 137.07 | 137.07 | 0.62% | 54,797 |
| Mar 19, 2025 | 136.60 | 137.22 | 131.84 | 136.23 | 136.23 | -0.20% | 109,439 |
| Mar 18, 2025 | 138.94 | 139.19 | 136.44 | 136.50 | 136.50 | -1.76% | 90,032 |
| Mar 17, 2025 | 137.35 | 139.97 | 137.35 | 138.94 | 138.94 | 0.19% | 111,101 |
| Mar 14, 2025 | 138.36 | 140.05 | 136.53 | 138.68 | 138.68 | 1.19% | 168,168 |
| Mar 13, 2025 | 140.11 | 141.21 | 137.05 | 137.05 | 137.05 | -1.63% | 48,897 |
| Mar 12, 2025 | 138.66 | 140.07 | 136.21 | 139.32 | 139.32 | 0.48% | 96,236 |
| Mar 11, 2025 | 134.71 | 138.87 | 134.44 | 138.66 | 138.66 | 3.62% | 128,847 |
| Mar 10, 2025 | 134.14 | 136.95 | 133.67 | 133.82 | 133.82 | -1.52% | 84,165 |
| Mar 7, 2025 | 133.58 | 138.95 | 133.58 | 135.88 | 135.88 | 0.76% | 72,544 |
| Mar 6, 2025 | 136.55 | 136.55 | 132.97 | 134.86 | 134.86 | -1.74% | 70,210 |
| Mar 5, 2025 | 135.22 | 138.33 | 132.99 | 137.25 | 137.25 | 2.19% | 81,969 |
| Mar 4, 2025 | 139.45 | 139.45 | 132.77 | 134.31 | 134.31 | -4.05% | 151,517 |
| Mar 3, 2025 | 135.61 | 140.72 | 133.19 | 139.98 | 139.98 | 6.32% | 178,706 |