5 DAY PERFORMANCE
+2.13%
1 MONTH PERFORMANCE
+16.05%
3 MONTH PERFORMANCE
+28.13%
6 MONTH PERFORMANCE
+38.42%
YEAR-TO-DATE PERFORMANCE
+44.76%
1 YEAR PERFORMANCE
+75.94%
HCI Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $167.43 | $168.77 (0.8%) | $170.25 | $164.80 | 167.13 K | $1.69 B |
| 05/29/2025 | $161.83 | $162.85 (0.63%) | $163.96 | $161.49 | 44.40 K | $1.63 B |
| 05/28/2025 | $164.30 | $162.54 (-1.07%) | $165.37 | $161.01 | 78.70 K | $1.62 B |
| 05/27/2025 | $165.60 | $165.18 (-0.25%) | $166.26 | $161.32 | 101.80 K | $1.65 B |
| 05/23/2025 | $162.60 | $165.24 (1.62%) | $166.27 | $161.01 | 71.40 K | $1.65 B |
| 05/22/2025 | $163.99 | $163.11 (-0.54%) | $165.36 | $162.00 | 69.71 K | $1.63 B |
| 05/21/2025 | $166.17 | $163.99 (-1.31%) | $169.07 | $163.25 | 84.00 K | $1.64 B |
| 05/20/2025 | $168.00 | $166.66 (-0.8%) | $169.31 | $166.22 | 111.00 K | $1.67 B |
| 05/19/2025 | $168.22 | $167.83 (-0.23%) | $170.00 | $165.84 | 146.17 K | $1.68 B |
| 05/16/2025 | $163.99 | $166.43 (1.49%) | $166.52 | $163.47 | 108.30 K | $1.66 B |
| 05/15/2025 | $163.00 | $164.14 (0.7%) | $166.93 | $160.47 | 136.60 K | $1.64 B |
| 05/14/2025 | $162.31 | $162.75 (0.27%) | $164.96 | $157.72 | 158.40 K | $1.63 B |
| 05/13/2025 | $163.58 | $161.97 (-0.98%) | $168.17 | $160.85 | 157.30 K | $1.62 B |
| 05/12/2025 | $165.83 | $163.28 (-1.54%) | $167.31 | $158.82 | 166.90 K | $1.63 B |
| 05/09/2025 | $161.89 | $167.13 (3.24%) | $176.40 | $160.74 | 213.16 K | $1.67 B |
| 05/08/2025 | $150.47 | $154.87 (2.92%) | $155.19 | $148.54 | 117.65 K | $1.55 B |
| 05/07/2025 | $146.00 | $150.85 (3.32%) | $151.55 | $146.00 | 110.50 K | $1.51 B |
| 05/06/2025 | $148.52 | $147.16 (-0.92%) | $148.52 | $142.47 | 135.80 K | $1.47 B |
| 05/05/2025 | $147.09 | $148.72 (1.11%) | $149.86 | $145.95 | 112.35 K | $1.49 B |
| 05/02/2025 | $145.82 | $147.69 (1.28%) | $149.73 | $144.83 | 80.20 K | $1.48 B |
| 05/01/2025 | $146.16 | $145.36 (-0.55%) | $147.11 | $142.80 | 66.90 K | $1.45 B |
| 04/30/2025 | $145.42 | $146.30 (0.61%) | $146.85 | $143.17 | 63.41 K | $1.46 B |
| 04/29/2025 | $143.42 | $145.83 (1.68%) | $146.61 | $142.83 | 101.82 K | $1.46 B |
| 04/28/2025 | $141.96 | $143.46 (1.06%) | $143.80 | $141.15 | 76.86 K | $1.43 B |
| 04/25/2025 | $144.07 | $141.92 (-1.49%) | $144.07 | $138.48 | 73.31 K | $1.42 B |
| 04/24/2025 | $143.62 | $142.92 (-0.49%) | $146.18 | $142.28 | 94.70 K | $1.43 B |
| 04/23/2025 | $145.47 | $142.33 (-2.16%) | $147.27 | $140.27 | 125.40 K | $1.42 B |
| 04/22/2025 | $141.80 | $144.65 (2.01%) | $146.02 | $141.80 | 118.38 K | $1.45 B |
| 04/21/2025 | $145.78 | $141.35 (-3.04%) | $145.78 | $140.12 | 117.50 K | $1.41 B |
| 04/17/2025 | $146.18 | $146.09 (-0.06%) | $147.34 | $144.62 | 57.91 K | $1.46 B |
| 04/16/2025 | $148.79 | $145.86 (-1.97%) | $149.00 | $144.41 | 122.40 K | $1.46 B |
| 04/15/2025 | $148.89 | $147.97 (-0.62%) | $149.25 | $147.28 | 138.63 K | $1.48 B |
| 04/14/2025 | $148.30 | $148.74 (0.3%) | $150.78 | $147.51 | 100.72 K | $1.49 B |
| 04/11/2025 | $146.70 | $146.55 (-0.1%) | $148.01 | $143.04 | 106.14 K | $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 | 132.60 K | $1.40 B |
| 04/08/2025 | $141.55 | $137.65 (-2.76%) | $146.25 | $135.07 | 171.30 K | $1.38 B |
| 04/07/2025 | $133.67 | $138.32 (3.48%) | $139.80 | $129.58 | 220.00 K | $1.38 B |
| 04/04/2025 | $145.35 | $137.07 (-5.7%) | $145.35 | $133.66 | 133.63 K | $1.37 B |
| 04/03/2025 | $141.20 | $148.25 (4.99%) | $149.10 | $139.41 | 134.90 K | $1.48 B |
| 04/02/2025 | $146.55 | $144.80 (-1.19%) | $147.32 | $144.16 | 110.60 K | $1.45 B |
| 04/01/2025 | $149.34 | $147.00 (-1.57%) | $149.34 | $144.88 | 530.44 K | $1.47 B |
| 03/31/2025 | $150.00 | $149.23 (-0.51%) | $151.88 | $147.12 | 116.00 K | $1.49 B |
| 03/28/2025 | $148.54 | $150.47 (1.3%) | $150.96 | $146.56 | 94.80 K | $1.50 B |
| 03/27/2025 | $145.36 | $148.13 (1.91%) | $149.60 | $144.13 | 116.40 K | $1.48 B |
| 03/26/2025 | $141.00 | $145.35 (3.09%) | $145.45 | $140.56 | 179.30 K | $1.45 B |
| 03/25/2025 | $138.67 | $140.47 (1.3%) | $142.37 | $138.67 | 78.11 K | $1.40 B |
| 03/24/2025 | $138.29 | $139.60 (0.95%) | $139.90 | $137.60 | 86.52 K | $1.40 B |
| 03/21/2025 | $136.39 | $136.57 (0.13%) | $138.33 | $136.13 | 176.50 K | $1.37 B |
| 03/20/2025 | $136.07 | $137.07 (0.73%) | $138.11 | $135.71 | 54.80 K | $1.37 B |
| 03/19/2025 | $136.60 | $136.23 (-0.27%) | $137.22 | $131.84 | 109.44 K | $1.36 B |
| 03/18/2025 | $138.94 | $136.50 (-1.76%) | $139.19 | $136.44 | 90.03 K | $1.36 B |
| 03/17/2025 | $137.35 | $138.94 (1.16%) | $139.97 | $137.35 | 111.10 K | $1.39 B |
| 03/14/2025 | $138.36 | $138.68 (0.23%) | $140.05 | $136.53 | 168.20 K | $1.39 B |
| 03/13/2025 | $140.11 | $137.05 (-2.18%) | $141.21 | $137.05 | 48.90 K | $1.37 B |
| 03/12/2025 | $138.66 | $139.32 (0.48%) | $140.07 | $136.21 | 96.24 K | $1.39 B |
| 03/11/2025 | $134.71 | $138.66 (2.93%) | $138.87 | $134.44 | 128.85 K | $1.39 B |
| 03/10/2025 | $134.14 | $133.82 (-0.24%) | $136.95 | $133.67 | 84.30 K | $1.34 B |
| 03/07/2025 | $133.58 | $135.88 (1.72%) | $138.95 | $133.58 | 72.54 K | $1.36 B |
| 03/06/2025 | $136.55 | $134.86 (-1.24%) | $136.55 | $132.97 | 70.21 K | $1.35 B |
| 03/05/2025 | $135.22 | $137.25 (1.5%) | $138.33 | $132.99 | 82.00 K | $1.37 B |
| 03/04/2025 | $139.45 | $134.31 (-3.69%) | $139.45 | $132.77 | 151.52 K | $1.34 B |
| 03/03/2025 | $135.61 | $139.98 (3.22%) | $140.72 | $133.19 | 178.71 K | $1.40 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.
