5 DAY PERFORMANCE
+1.15%
1 MONTH PERFORMANCE
-16.85%
3 MONTH PERFORMANCE
-20.23%
6 MONTH PERFORMANCE
+15.92%
YEAR-TO-DATE PERFORMANCE
-16.36%
1 YEAR PERFORMANCE
+31.44%
HCI Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $157.02 | $160.40 (2.15%) | $161.65 | $156.51 | 147.18 K | $1.83 B |
| 01/28/2026 | $152.79 | $155.50 (1.77%) | $156.89 | $152.22 | 215.00 K | $1.77 B |
| 01/27/2026 | $159.34 | $152.15 (-4.51%) | $159.34 | $151.45 | 255.01 K | $1.73 B |
| 01/26/2026 | $158.44 | $158.66 (0.14%) | $160.50 | $155.14 | 157.40 K | $1.81 B |
| 01/23/2026 | $160.69 | $158.50 (-1.36%) | $160.69 | $154.67 | 437.05 K | $1.81 B |
| 01/22/2026 | $169.52 | $160.02 (-5.6%) | $169.52 | $159.83 | 359.13 K | $1.82 B |
| 01/21/2026 | $172.76 | $170.10 (-1.54%) | $173.96 | $168.86 | 113.90 K | $1.94 B |
| 01/20/2026 | $175.95 | $171.68 (-2.43%) | $178.50 | $171.26 | 127.90 K | $1.96 B |
| 01/16/2026 | $173.25 | $175.95 (1.56%) | $176.69 | $173.25 | 117.34 K | $2.01 B |
| 01/15/2026 | $176.80 | $174.95 (-1.05%) | $180.34 | $174.37 | 199.60 K | $1.99 B |
| 01/14/2026 | $176.80 | $176.46 (-0.19%) | $180.32 | $174.28 | 128.11 K | $2.01 B |
| 01/13/2026 | $179.97 | $176.06 (-2.17%) | $180.79 | $173.78 | 137.30 K | $2.01 B |
| 01/12/2026 | $174.10 | $179.41 (3.05%) | $179.86 | $173.00 | 115.98 K | $2.05 B |
| 01/09/2026 | $174.11 | $174.02 (-0.05%) | $176.63 | $172.25 | 104.71 K | $1.98 B |
| 01/08/2026 | $173.98 | $174.72 (0.43%) | $177.32 | $172.25 | 121.34 K | $1.99 B |
| 01/07/2026 | $175.00 | $173.71 (-0.74%) | $176.20 | $172.04 | 212.51 K | $1.98 B |
| 01/06/2026 | $180.00 | $174.79 (-2.89%) | $180.00 | $171.30 | 259.60 K | $1.99 B |
| 01/05/2026 | $182.60 | $181.46 (-0.62%) | $185.89 | $180.90 | 241.40 K | $2.07 B |
| 01/02/2026 | $191.78 | $183.89 (-4.11%) | $195.89 | $182.49 | 135.90 K | $2.10 B |
| 12/31/2025 | $192.12 | $191.69 (-0.22%) | $193.00 | $189.98 | 81.05 K | $2.19 B |
| 12/30/2025 | $192.75 | $191.53 (-0.63%) | $193.98 | $190.81 | 83.50 K | $2.18 B |
| 12/29/2025 | $192.82 | $192.82 (0%) | $193.35 | $190.77 | 104.54 K | $2.20 B |
| 12/26/2025 | $194.71 | $192.06 (-1.36%) | $196.48 | $190.72 | 81.74 K | $2.19 B |
| 12/24/2025 | $195.66 | $194.54 (-0.57%) | $195.66 | $191.15 | 112.51 K | $2.22 B |
| 12/23/2025 | $193.86 | $195.95 (1.08%) | $196.87 | $192.92 | 77.90 K | $2.23 B |
| 12/22/2025 | $189.00 | $193.90 (2.59%) | $194.65 | $183.13 | 129.70 K | $2.21 B |
| 12/19/2025 | $188.55 | $189.94 (0.74%) | $191.65 | $187.94 | 195.40 K | $2.17 B |
| 12/18/2025 | $187.34 | $189.54 (1.17%) | $190.29 | $183.99 | 80.04 K | $2.16 B |
| 12/17/2025 | $183.99 | $185.89 (1.03%) | $187.24 | $183.33 | 81.23 K | $2.12 B |
| 12/16/2025 | $187.53 | $184.25 (-1.75%) | $189.98 | $183.36 | 135.84 K | $2.10 B |
| 12/15/2025 | $187.95 | $186.92 (-0.55%) | $190.46 | $185.92 | 195.90 K | $2.13 B |
| 12/12/2025 | $183.37 | $187.47 (2.24%) | $187.62 | $180.36 | 188.23 K | $2.14 B |
| 12/11/2025 | $175.90 | $182.22 (3.59%) | $182.34 | $171.99 | 105.82 K | $2.08 B |
| 12/10/2025 | $173.68 | $175.20 (0.88%) | $177.40 | $172.51 | 145.00 K | $2.00 B |
| 12/09/2025 | $170.59 | $173.66 (1.8%) | $174.15 | $170.59 | 104.10 K | $1.98 B |
| 12/08/2025 | $172.38 | $169.90 (-1.44%) | $173.11 | $168.93 | 196.42 K | $1.94 B |
| 12/05/2025 | $173.41 | $170.17 (-1.87%) | $173.47 | $169.03 | 195.30 K | $1.94 B |
| 12/04/2025 | $177.85 | $173.01 (-2.72%) | $181.00 | $172.50 | 225.70 K | $1.97 B |
| 12/03/2025 | $177.56 | $179.65 (1.18%) | $181.51 | $177.12 | 145.80 K | $2.05 B |
| 12/02/2025 | $175.71 | $176.99 (0.73%) | $178.55 | $174.11 | 122.94 K | $2.02 B |
| 12/01/2025 | $176.90 | $175.60 (-0.73%) | $179.75 | $173.50 | 186.50 K | $2.00 B |
| 11/28/2025 | $178.80 | $177.75 (-0.59%) | $180.60 | $177.64 | 187.40 K | $2.03 B |
| 11/26/2025 | $177.97 | $176.50 (-0.83%) | $179.62 | $174.80 | 218.70 K | $2.01 B |
| 11/25/2025 | $174.39 | $175.60 (0.69%) | $178.26 | $174.00 | 120.02 K | $2.00 B |
| 11/24/2025 | $173.99 | $174.53 (0.31%) | $176.75 | $172.87 | 150.74 K | $1.99 B |
| 11/21/2025 | $170.64 | $173.80 (1.85%) | $175.79 | $168.58 | 260.50 K | $1.98 B |
| 11/20/2025 | $175.10 | $170.39 (-2.69%) | $179.67 | $169.00 | 209.70 K | $1.94 B |
| 11/19/2025 | $175.78 | $173.20 (-1.47%) | $179.51 | $170.12 | 191.01 K | $1.97 B |
| 11/18/2025 | $172.22 | $174.23 (1.17%) | $175.93 | $168.30 | 119.52 K | $1.99 B |
| 11/17/2025 | $180.49 | $173.75 (-3.73%) | $180.77 | $171.82 | 116.03 K | $1.98 B |
| 11/14/2025 | $184.09 | $179.99 (-2.23%) | $184.09 | $176.32 | 223.73 K | $2.05 B |
| 11/13/2025 | $185.07 | $183.77 (-0.7%) | $187.62 | $181.21 | 150.70 K | $2.09 B |
| 11/12/2025 | $189.30 | $189.43 (0.07%) | $192.39 | $187.38 | 141.25 K | $2.16 B |
| 11/11/2025 | $189.02 | $187.35 (-0.88%) | $191.22 | $184.41 | 127.20 K | $2.14 B |
| 11/10/2025 | $185.80 | $188.60 (1.51%) | $190.07 | $183.58 | 192.90 K | $2.15 B |
| 11/07/2025 | $199.20 | $181.40 (-8.94%) | $200.95 | $176.10 | 344.40 K | $2.07 B |
| 11/06/2025 | $203.50 | $195.01 (-4.17%) | $204.00 | $193.99 | 299.30 K | $2.22 B |
| 11/05/2025 | $206.20 | $203.61 (-1.26%) | $206.20 | $199.83 | 297.92 K | $2.32 B |
| 11/04/2025 | $201.81 | $206.15 (2.15%) | $207.52 | $200.61 | 190.21 K | $2.35 B |
| 11/03/2025 | $203.88 | $202.18 (-0.83%) | $208.80 | $201.17 | 262.30 K | $2.30 B |
| 10/31/2025 | $203.64 | $204.01 (0.18%) | $207.08 | $200.96 | 199.50 K | $2.33 B |
| 10/30/2025 | $201.27 | $202.00 (0.36%) | $204.72 | $201.27 | 179.00 K | $2.30 B |
| 10/29/2025 | $200.64 | $201.00 (0.18%) | $203.83 | $199.22 | 119.20 K | $2.29 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.
