-
5 DAY PERFORMANCE
-1.68% -
1 MONTH PERFORMANCE
+11.74% -
3 MONTH PERFORMANCE
+15.91% -
6 MONTH PERFORMANCE
-7.03% -
YEAR-TO-DATE PERFORMANCE
+22.52% -
1 YEAR PERFORMANCE
+97.24%
HCI Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $94.69 | $96.09 (1.48%) | $96.24 | $94.33 | 119,916 | $964.84 M |
| 08/15/2024 | $96.13 | $95.10 (-1.07%) | $96.44 | $94.40 | 118,300 | $954.90 M |
| 08/14/2024 | $93.86 | $94.63 (0.82%) | $94.69 | $92.69 | 92,400 | $950.18 M |
| 08/13/2024 | $91.85 | $93.42 (1.71%) | $93.46 | $91.00 | 103,514 | $938.03 M |
| 08/12/2024 | $92.05 | $90.84 (-1.31%) | $93.26 | $90.36 | 129,100 | $912.12 M |
| 08/09/2024 | $92.98 | $92.06 (-0.99%) | $94.39 | $88.00 | 418,300 | $924.37 M |
| 08/08/2024 | $88.69 | $90.16 (1.66%) | $90.88 | $88.21 | 149,900 | $905.30 M |
| 08/07/2024 | $87.50 | $88.05 (0.63%) | $89.73 | $87.50 | 193,809 | $884.11 M |
| 08/06/2024 | $89.53 | $87.01 (-2.81%) | $89.70 | $87.01 | 121,000 | $873.67 M |
| 08/05/2024 | $87.54 | $89.50 (2.24%) | $90.25 | $87.01 | 108,247 | $872.71 M |
| 08/02/2024 | $90.00 | $91.12 (1.24%) | $91.67 | $89.31 | 90,800 | $888.51 M |
| 08/01/2024 | $94.49 | $91.44 (-3.23%) | $94.49 | $90.73 | 130,912 | $891.63 M |
| 07/31/2024 | $95.70 | $94.26 (-1.5%) | $96.59 | $93.68 | 107,400 | $919.13 M |
| 07/30/2024 | $93.00 | $95.61 (2.81%) | $95.61 | $92.96 | 134,519 | $932.29 M |
| 07/29/2024 | $91.62 | $92.82 (1.31%) | $92.86 | $90.58 | 77,030 | $905.09 M |
| 07/26/2024 | $90.01 | $91.36 (1.5%) | $91.59 | $89.97 | 94,400 | $890.85 M |
| 07/25/2024 | $89.59 | $90.06 (0.52%) | $91.12 | $89.53 | 62,002 | $878.18 M |
| 07/24/2024 | $91.03 | $88.82 (-2.43%) | $91.38 | $88.55 | 100,043 | $866.08 M |
| 07/23/2024 | $89.94 | $91.05 (1.23%) | $91.46 | $89.31 | 83,445 | $887.83 M |
| 07/22/2024 | $88.70 | $90.30 (1.8%) | $91.08 | $88.13 | 125,442 | $880.52 M |
| 07/19/2024 | $90.16 | $88.64 (-1.69%) | $90.21 | $88.44 | 78,791 | $864.33 M |
| 07/18/2024 | $91.20 | $90.09 (-1.22%) | $93.05 | $89.41 | 165,702 | $878.47 M |
| 07/17/2024 | $93.56 | $91.11 (-2.62%) | $93.65 | $90.85 | 135,415 | $888.41 M |
| 07/16/2024 | $90.59 | $93.56 (3.28%) | $93.58 | $89.75 | 134,148 | $912.30 M |
| 07/15/2024 | $88.08 | $90.08 (2.27%) | $90.27 | $88.08 | 131,590 | $878.37 M |
| 07/12/2024 | $87.58 | $88.04 (0.53%) | $88.58 | $87.04 | 150,366 | $858.48 M |
| 07/11/2024 | $86.43 | $87.12 (0.8%) | $89.24 | $85.85 | 133,569 | $849.51 M |
| 07/10/2024 | $85.33 | $85.42 (0.11%) | $85.42 | $83.65 | 110,724 | $832.93 M |
| 07/09/2024 | $85.58 | $84.96 (-0.72%) | $86.76 | $84.36 | 162,453 | $828.44 M |
| 07/08/2024 | $86.30 | $85.58 (-0.83%) | $88.54 | $85.39 | 200,448 | $834.49 M |
| 07/05/2024 | $90.49 | $85.50 (-5.51%) | $90.49 | $85.40 | 211,494 | $833.71 M |
| 07/03/2024 | $92.45 | $90.85 (-1.73%) | $92.82 | $89.61 | 71,183 | $885.88 M |
| 07/02/2024 | $91.89 | $92.72 (0.9%) | $93.03 | $90.96 | 88,291 | $904.11 M |
| 07/01/2024 | $92.85 | $92.38 (-0.51%) | $93.65 | $91.13 | 208,835 | $900.80 M |