-
5 DAY PERFORMANCE
-5.57% -
1 MONTH PERFORMANCE
-9.47% -
3 MONTH PERFORMANCE
+15.24% -
6 MONTH PERFORMANCE
+8.53% -
YEAR-TO-DATE PERFORMANCE
+24.15% -
1 YEAR PERFORMANCE
+29.60%
HCI Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $111.98 | $108.43 (-3.17%) | $114.36 | $108.43 | 155,459 | $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 |
| 09/20/2024 | $106.32 | $105.04 (-1.2%) | $106.50 | $104.16 | 475,544 | $1.05 B |
| 09/19/2024 | $108.38 | $105.93 (-2.26%) | $108.38 | $105.67 | 69,600 | $1.06 B |
| 09/18/2024 | $106.09 | $106.80 (0.67%) | $109.59 | $104.94 | 166,444 | $1.07 B |
| 09/17/2024 | $103.70 | $105.88 (2.1%) | $106.38 | $103.36 | 136,100 | $1.06 B |
| 09/16/2024 | $100.72 | $102.87 (2.13%) | $102.97 | $100.72 | 108,400 | $1.03 B |
| 09/13/2024 | $97.94 | $100.29 (2.4%) | $100.69 | $97.81 | 107,700 | $1.01 B |
| 09/12/2024 | $95.01 | $97.27 (2.38%) | $97.79 | $94.13 | 78,000 | $976.69 M |
| 09/11/2024 | $95.00 | $94.65 (-0.37%) | $95.50 | $93.82 | 89,500 | $950.38 M |
| 09/10/2024 | $100.34 | $95.58 (-4.74%) | $100.34 | $95.33 | 125,705 | $959.72 M |
| 09/09/2024 | $98.10 | $99.95 (1.89%) | $100.75 | $97.43 | 193,341 | $1.00 B |
| 09/06/2024 | $99.50 | $98.26 (-1.25%) | $100.38 | $97.53 | 138,600 | $986.63 M |
| 09/05/2024 | $96.66 | $99.53 (2.97%) | $100.28 | $96.40 | 140,900 | $999.38 M |
| 09/04/2024 | $95.27 | $96.33 (1.11%) | $96.45 | $94.75 | 89,854 | $967.25 M |
| 09/03/2024 | $95.20 | $94.56 (-0.67%) | $96.43 | $94.46 | 83,200 | $949.48 M |
| 08/30/2024 | $95.35 | $95.83 (0.5%) | $96.00 | $94.76 | 55,500 | $962.23 M |
| 08/29/2024 | $94.34 | $95.05 (0.75%) | $95.74 | $93.59 | 49,139 | $954.40 M |
| 08/28/2024 | $94.42 | $94.05 (-0.39%) | $94.71 | $93.60 | 66,542 | $944.36 M |
| 08/27/2024 | $95.67 | $94.90 (-0.8%) | $96.18 | $94.25 | 59,900 | $952.89 M |
| 08/26/2024 | $95.75 | $96.09 (0.36%) | $97.23 | $95.67 | 124,936 | $964.84 M |
| 08/23/2024 | $91.06 | $95.02 (4.35%) | $95.20 | $90.05 | 137,248 | $954.10 M |
| 08/22/2024 | $92.63 | $90.91 (-1.86%) | $92.94 | $90.74 | 122,826 | $912.83 M |
| 08/21/2024 | $94.62 | $92.20 (-2.56%) | $94.85 | $90.01 | 208,203 | $925.78 M |
| 08/20/2024 | $94.02 | $94.65 (0.67%) | $94.81 | $93.22 | 122,000 | $950.38 M |
| 08/19/2024 | $95.76 | $94.16 (-1.67%) | $95.87 | $94.02 | 66,018 | $945.46 M |