5 DAY PERFORMANCE
-0.26%
1 MONTH PERFORMANCE
+7.08%
3 MONTH PERFORMANCE
+20.06%
6 MONTH PERFORMANCE
+21.95%
YEAR-TO-DATE PERFORMANCE
+25.44%
1 YEAR PERFORMANCE
+32.27%
HCI Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $146.18 | $146.09 (-0.06%) | $147.34 | $144.62 | 57,909 | $1.46 B |
| 04/16/2025 | $148.79 | $145.86 (-1.97%) | $149.00 | $144.41 | 122,400 | $1.46 B |
| 04/15/2025 | $148.89 | $147.97 (-0.62%) | $149.25 | $147.28 | 138,627 | $1.48 B |
| 04/14/2025 | $148.30 | $148.74 (0.3%) | $150.78 | $147.51 | 100,716 | $1.49 B |
| 04/11/2025 | $146.70 | $146.55 (-0.1%) | $148.01 | $143.04 | 106,135 | $1.47 B |
| 04/10/2025 | $140.03 | $145.00 (3.55%) | $146.65 | $138.46 | 1.30 M | $1.45 B |
| 04/09/2025 | $135.63 | $139.97 (3.2%) | $144.84 | $134.60 | 132,600 | $1.40 B |
| 04/08/2025 | $141.55 | $137.65 (-2.76%) | $146.25 | $135.07 | 171,301 | $1.38 B |
| 04/07/2025 | $133.67 | $138.32 (3.48%) | $139.80 | $129.58 | 220,000 | $1.38 B |
| 04/04/2025 | $145.35 | $137.07 (-5.7%) | $145.35 | $133.66 | 133,634 | $1.37 B |
| 04/03/2025 | $141.20 | $148.25 (4.99%) | $149.10 | $139.41 | 134,900 | $1.48 B |
| 04/02/2025 | $146.55 | $144.80 (-1.19%) | $147.32 | $144.16 | 110,600 | $1.45 B |
| 04/01/2025 | $149.34 | $147.00 (-1.57%) | $149.34 | $144.88 | 530,442 | $1.47 B |
| 03/31/2025 | $150.00 | $149.23 (-0.51%) | $151.88 | $147.12 | 116,000 | $1.49 B |
| 03/28/2025 | $148.54 | $150.47 (1.3%) | $150.96 | $146.56 | 94,800 | $1.50 B |
| 03/27/2025 | $145.36 | $148.13 (1.91%) | $149.60 | $144.13 | 116,400 | $1.48 B |
| 03/26/2025 | $141.00 | $145.35 (3.09%) | $145.45 | $140.56 | 179,300 | $1.45 B |
| 03/25/2025 | $138.67 | $140.47 (1.3%) | $142.37 | $138.67 | 78,113 | $1.40 B |
| 03/24/2025 | $138.29 | $139.60 (0.95%) | $139.90 | $137.60 | 86,523 | $1.40 B |
| 03/21/2025 | $136.39 | $136.57 (0.13%) | $138.33 | $136.13 | 176,503 | $1.37 B |
| 03/20/2025 | $136.07 | $137.07 (0.73%) | $138.11 | $135.71 | 54,800 | $1.37 B |
| 03/19/2025 | $136.60 | $136.23 (-0.27%) | $137.22 | $131.84 | 109,439 | $1.36 B |
| 03/18/2025 | $138.94 | $136.50 (-1.76%) | $139.19 | $136.44 | 90,032 | $1.36 B |
| 03/17/2025 | $137.35 | $138.94 (1.16%) | $139.97 | $137.35 | 111,101 | $1.39 B |
| 03/14/2025 | $138.36 | $138.68 (0.23%) | $140.05 | $136.53 | 168,200 | $1.39 B |
| 03/13/2025 | $140.11 | $137.05 (-2.18%) | $141.21 | $137.05 | 48,900 | $1.37 B |
| 03/12/2025 | $138.66 | $139.32 (0.48%) | $140.07 | $136.21 | 96,236 | $1.39 B |
| 03/11/2025 | $134.71 | $138.66 (2.93%) | $138.87 | $134.44 | 128,847 | $1.39 B |
| 03/10/2025 | $134.14 | $133.82 (-0.24%) | $136.95 | $133.67 | 84,303 | $1.34 B |
| 03/07/2025 | $133.58 | $135.88 (1.72%) | $138.95 | $133.58 | 72,544 | $1.36 B |
| 03/06/2025 | $136.55 | $134.86 (-1.24%) | $136.55 | $132.97 | 70,210 | $1.35 B |
| 03/05/2025 | $135.22 | $137.25 (1.5%) | $138.33 | $132.99 | 82,000 | $1.37 B |
| 03/04/2025 | $139.45 | $134.31 (-3.69%) | $139.45 | $132.77 | 151,517 | $1.34 B |
| 03/03/2025 | $135.61 | $139.98 (3.22%) | $140.72 | $133.19 | 178,706 | $1.40 B |
| 02/28/2025 | $126.00 | $131.66 (4.49%) | $132.85 | $125.00 | 289,700 | $1.32 B |
| 02/27/2025 | $122.09 | $123.96 (1.53%) | $126.03 | $121.48 | 144,029 | $1.24 B |
| 02/26/2025 | $121.10 | $121.33 (0.19%) | $123.79 | $119.57 | 91,833 | $1.21 B |
| 02/25/2025 | $119.29 | $121.13 (1.54%) | $122.46 | $117.68 | 93,520 | $1.21 B |
| 02/24/2025 | $118.02 | $118.40 (0.32%) | $120.63 | $116.51 | 91,208 | $1.18 B |
| 02/21/2025 | $119.14 | $117.49 (-1.38%) | $119.14 | $117.25 | 88,900 | $1.17 B |
| 02/20/2025 | $119.12 | $117.91 (-1.02%) | $119.28 | $115.65 | 81,018 | $1.18 B |
| 02/19/2025 | $119.54 | $119.25 (-0.24%) | $120.05 | $118.21 | 55,506 | $1.19 B |
| 02/18/2025 | $118.79 | $119.75 (0.81%) | $120.66 | $118.79 | 109,100 | $1.20 B |
| 02/14/2025 | $120.97 | $118.64 (-1.93%) | $121.17 | $117.86 | 52,400 | $1.19 B |
| 02/13/2025 | $120.21 | $120.32 (0.09%) | $121.42 | $117.72 | 62,600 | $1.20 B |
| 02/12/2025 | $118.93 | $119.64 (0.6%) | $120.39 | $117.46 | 55,100 | $1.20 B |
| 02/11/2025 | $119.15 | $120.29 (0.96%) | $121.45 | $117.76 | 63,635 | $1.20 B |
| 02/10/2025 | $123.19 | $120.38 (-2.28%) | $124.02 | $120.24 | 67,400 | $1.20 B |
| 02/07/2025 | $122.14 | $122.51 (0.3%) | $123.01 | $121.10 | 69,249 | $1.22 B |
| 02/06/2025 | $124.15 | $122.56 (-1.28%) | $125.00 | $122.32 | 52,600 | $1.23 B |
| 02/05/2025 | $122.82 | $123.64 (0.67%) | $123.66 | $122.34 | 85,043 | $1.24 B |
| 02/04/2025 | $122.22 | $122.34 (0.1%) | $123.33 | $121.92 | 59,800 | $1.22 B |
| 02/03/2025 | $121.00 | $121.84 (0.69%) | $122.00 | $119.59 | 62,000 | $1.22 B |
| 01/31/2025 | $121.63 | $121.93 (0.25%) | $122.49 | $120.48 | 69,505 | $1.22 B |
| 01/30/2025 | $123.04 | $122.34 (-0.57%) | $124.01 | $121.55 | 73,509 | $1.22 B |
| 01/29/2025 | $122.53 | $121.98 (-0.45%) | $123.92 | $120.80 | 54,900 | $1.22 B |
| 01/28/2025 | $121.34 | $122.89 (1.28%) | $124.56 | $121.34 | 57,400 | $1.23 B |
| 01/27/2025 | $122.09 | $121.74 (-0.29%) | $124.21 | $121.21 | 70,100 | $1.22 B |
| 01/24/2025 | $122.07 | $122.56 (0.4%) | $125.01 | $121.95 | 95,100 | $1.23 B |
| 01/23/2025 | $125.00 | $122.05 (-2.36%) | $125.00 | $121.37 | 162,622 | $1.22 B |
| 01/22/2025 | $124.70 | $125.56 (0.69%) | $125.60 | $123.91 | 151,400 | $1.26 B |
| 01/21/2025 | $121.87 | $124.83 (2.43%) | $124.83 | $121.71 | 139,626 | $1.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
