5 DAY PERFORMANCE
+1.27%
1 MONTH PERFORMANCE
+2.87%
3 MONTH PERFORMANCE
+7.98%
6 MONTH PERFORMANCE
+24.39%
YEAR-TO-DATE PERFORMANCE
+29.77%
1 YEAR PERFORMANCE
+33.91%
HCI Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $109.53 | $113.37 (3.51%) | $115.17 | $107.06 | 218,366 | $1.14 B |
| 12/19/2024 | $109.91 | $111.25 (1.22%) | $113.14 | $108.02 | 161,800 | $1.12 B |
| 12/18/2024 | $112.53 | $109.00 (-3.14%) | $113.51 | $107.66 | 128,617 | $1.09 B |
| 12/17/2024 | $111.76 | $112.25 (0.44%) | $113.19 | $110.02 | 82,106 | $1.13 B |
| 12/16/2024 | $113.94 | $112.00 (-1.7%) | $116.18 | $110.83 | 121,526 | $1.12 B |
| 12/13/2024 | $113.39 | $114.24 (0.75%) | $114.88 | $112.76 | 55,100 | $1.15 B |
| 12/12/2024 | $113.33 | $113.23 (-0.09%) | $114.78 | $112.75 | 66,000 | $1.14 B |
| 12/11/2024 | $114.13 | $113.50 (-0.55%) | $116.00 | $112.59 | 191,900 | $1.14 B |
| 12/10/2024 | $117.07 | $113.99 (-2.63%) | $118.49 | $113.81 | 91,500 | $1.14 B |
| 12/09/2024 | $117.03 | $116.58 (-0.38%) | $119.59 | $116.44 | 83,903 | $1.17 B |
| 12/06/2024 | $117.74 | $116.52 (-1.04%) | $117.74 | $113.41 | 76,839 | $1.17 B |
| 12/05/2024 | $117.49 | $116.60 (-0.76%) | $118.52 | $115.32 | 97,900 | $1.17 B |
| 12/04/2024 | $118.69 | $117.63 (-0.89%) | $122.03 | $117.12 | 146,604 | $1.18 B |
| 12/03/2024 | $123.11 | $118.98 (-3.35%) | $124.61 | $117.77 | 188,313 | $1.19 B |
| 12/02/2024 | $125.10 | $123.75 (-1.08%) | $126.50 | $120.26 | 253,326 | $1.24 B |
| 11/29/2024 | $121.50 | $121.87 (0.3%) | $124.95 | $120.90 | 95,044 | $1.22 B |
| 11/27/2024 | $116.49 | $116.71 (0.19%) | $119.19 | $115.92 | 91,200 | $1.17 B |
| 11/26/2024 | $112.34 | $116.01 (3.27%) | $116.36 | $111.43 | 90,602 | $1.16 B |
| 11/25/2024 | $112.20 | $113.00 (0.71%) | $114.70 | $108.28 | 163,300 | $1.13 B |
| 11/22/2024 | $110.96 | $111.37 (0.37%) | $112.48 | $108.85 | 142,500 | $1.12 B |
| 11/21/2024 | $109.07 | $110.26 (1.09%) | $110.89 | $107.92 | 274,002 | $1.11 B |
| 11/20/2024 | $108.22 | $108.00 (-0.2%) | $110.17 | $106.03 | 133,900 | $1.08 B |
| 11/19/2024 | $107.40 | $109.68 (2.12%) | $110.68 | $106.04 | 160,239 | $1.10 B |
| 11/18/2024 | $111.98 | $108.43 (-3.17%) | $114.36 | $108.43 | 155,500 | $1.09 B |
| 11/15/2024 | $114.66 | $111.98 (-2.34%) | $114.66 | $111.54 | 102,610 | $1.12 B |
| 11/14/2024 | $113.10 | $114.91 (1.6%) | $116.14 | $111.56 | 187,900 | $1.15 B |
| 11/13/2024 | $116.40 | $112.39 (-3.45%) | $117.15 | $112.39 | 95,355 | $1.13 B |
| 11/12/2024 | $114.72 | $115.68 (0.84%) | $117.29 | $114.49 | 153,302 | $1.16 B |
| 11/11/2024 | $120.47 | $114.52 (-4.94%) | $121.40 | $112.32 | 193,008 | $1.15 B |
| 11/08/2024 | $110.77 | $118.70 (7.16%) | $120.89 | $105.00 | 387,528 | $1.19 B |
| 11/07/2024 | $115.86 | $116.13 (0.23%) | $119.68 | $115.47 | 287,045 | $1.17 B |
| 11/06/2024 | $119.92 | $117.00 (-2.43%) | $122.30 | $115.64 | 147,500 | $1.17 B |
| 11/05/2024 | $112.81 | $115.36 (2.26%) | $116.22 | $111.34 | 112,115 | $1.16 B |
| 11/04/2024 | $112.02 | $112.29 (0.24%) | $113.13 | $110.58 | 71,100 | $1.13 B |
| 11/01/2024 | $114.41 | $112.02 (-2.09%) | $114.41 | $111.17 | 116,602 | $1.12 B |
| 10/31/2024 | $114.98 | $113.31 (-1.45%) | $115.17 | $113.17 | 65,000 | $1.14 B |
| 10/30/2024 | $116.39 | $115.19 (-1.03%) | $118.27 | $115.19 | 71,908 | $1.16 B |
| 10/29/2024 | $116.93 | $116.20 (-0.62%) | $117.42 | $115.36 | 59,100 | $1.17 B |
| 10/28/2024 | $116.59 | $117.10 (0.44%) | $117.81 | $116.00 | 86,258 | $1.18 B |
| 10/25/2024 | $120.02 | $115.96 (-3.38%) | $120.35 | $115.01 | 122,611 | $1.16 B |
| 10/24/2024 | $114.43 | $121.00 (5.74%) | $124.00 | $114.01 | 220,636 | $1.21 B |
| 10/23/2024 | $112.30 | $113.40 (0.98%) | $113.55 | $110.63 | 90,900 | $1.14 B |
| 10/22/2024 | $115.05 | $112.31 (-2.38%) | $115.98 | $111.83 | 107,508 | $1.13 B |
| 10/21/2024 | $116.76 | $115.81 (-0.81%) | $117.34 | $112.81 | 202,083 | $1.16 B |
| 10/18/2024 | $117.00 | $119.86 (2.44%) | $120.22 | $117.00 | 109,639 | $1.20 B |
| 10/17/2024 | $115.48 | $116.77 (1.12%) | $120.56 | $115.46 | 182,026 | $1.17 B |
| 10/16/2024 | $116.50 | $116.01 (-0.42%) | $119.78 | $114.63 | 162,800 | $1.16 B |
| 10/15/2024 | $116.71 | $116.29 (-0.36%) | $119.35 | $115.75 | 227,134 | $1.17 B |
| 10/14/2024 | $111.77 | $115.93 (3.72%) | $117.00 | $111.54 | 277,911 | $1.16 B |
| 10/11/2024 | $111.89 | $111.65 (-0.21%) | $113.10 | $109.29 | 206,810 | $1.12 B |
| 10/10/2024 | $104.29 | $111.42 (6.84%) | $113.46 | $101.80 | 523,344 | $1.12 B |
| 10/09/2024 | $95.99 | $99.62 (3.78%) | $99.77 | $95.80 | 420,100 | $1.00 B |
| 10/08/2024 | $95.00 | $97.25 (2.37%) | $99.65 | $91.06 | 538,446 | $976.49 M |
| 10/07/2024 | $111.79 | $95.47 (-14.6%) | $112.50 | $93.02 | 685,830 | $958.61 M |
| 10/04/2024 | $114.25 | $115.38 (0.99%) | $115.52 | $113.99 | 88,627 | $1.16 B |
| 10/03/2024 | $111.90 | $113.50 (1.43%) | $113.64 | $111.47 | 101,621 | $1.14 B |
| 10/02/2024 | $109.24 | $112.57 (3.05%) | $113.29 | $109.14 | 150,402 | $1.13 B |
| 10/01/2024 | $107.26 | $107.40 (0.13%) | $108.07 | $106.21 | 64,300 | $1.08 B |
| 09/30/2024 | $106.95 | $107.06 (0.1%) | $107.94 | $105.91 | 76,700 | $1.07 B |
| 09/27/2024 | $109.23 | $107.66 (-1.44%) | $111.13 | $107.65 | 71,200 | $1.08 B |
| 09/26/2024 | $106.78 | $108.91 (1.99%) | $108.95 | $105.92 | 165,700 | $1.09 B |
| 09/25/2024 | $107.45 | $106.25 (-1.12%) | $109.97 | $106.13 | 99,300 | $1.07 B |
| 09/24/2024 | $105.95 | $107.41 (1.38%) | $107.60 | $105.34 | 90,400 | $1.08 B |
| 09/23/2024 | $105.68 | $105.96 (0.26%) | $107.49 | $104.07 | 155,300 | $1.06 B |