HCI Group Inc (HCI) Historical Stock Data
170.17 ↓2.84 (-1.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HCI is down -0.88% a day on average. There have been 12 days where HCI Group Inc closed green and 18 days where HCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 173.41 | 170.17 | ↓$3.24 (-1.87%) | 169.03 | 173.47 | 169.28K |
| 2025-12-04 | 177.85 | 173.01 | ↓$4.84 (-2.72%) | 172.50 | 180.90 | 193.67K |
| 2025-12-03 | 177.56 | 179.65 | ↑$2.09 (1.18%) | 177.12 | 181.51 | 124.27K |
| 2025-12-02 | 175.71 | 176.99 | ↑$1.28 (0.73%) | 174.74 | 178.55 | 103.40K |
| 2025-12-01 | 176.90 | 175.60 | ↓$1.30 (-0.73%) | 173.50 | 179.75 | 163.85K |
| 2025-11-28 | 178.80 | 177.75 | ↓$1.05 (-0.59%) | 177.70 | 180.60 | 186.83K |
| 2025-11-26 | 177.97 | 176.50 | ↓$1.47 (-0.83%) | 174.89 | 179.62 | 173.37K |
| 2025-11-25 | 174.39 | 175.60 | ↑$1.21 (0.69%) | 174.00 | 178.26 | 120.02K |
| 2025-11-24 | 173.99 | 174.53 | ↑$0.54 (0.31%) | 172.87 | 176.75 | 102.15K |
| 2025-11-21 | 170.64 | 173.80 | ↑$3.16 (1.85%) | 168.61 | 175.71 | 217.38K |
| 2025-11-20 | 175.10 | 170.39 | ↓$4.71 (-2.69%) | 169.01 | 179.67 | 185.88K |
| 2025-11-19 | 175.78 | 173.20 | ↓$2.58 (-1.47%) | 170.12 | 179.51 | 149.60K |
| 2025-11-18 | 172.22 | 174.23 | ↑$2.01 (1.17%) | 168.30 | 175.93 | 90.66K |
| 2025-11-17 | 180.49 | 173.75 | ↓$6.74 (-3.73%) | 171.82 | 180.77 | 87.97K |
| 2025-11-14 | 184.09 | 179.99 | ↓$4.10 (-2.23%) | 176.32 | 184.09 | 223.46K |
| 2025-11-13 | 185.07 | 183.77 | ↓$1.30 (-0.70%) | 181.21 | 186.15 | 119.78K |
| 2025-11-12 | 189.30 | 189.43 | ↑$0.13 (0.07%) | 187.50 | 192.39 | 85.80K |
| 2025-11-11 | 189.02 | 187.35 | ↓$1.67 (-0.88%) | 184.41 | 190.19 | 98.85K |
| 2025-11-10 | 185.80 | 188.60 | ↑$2.80 (1.51%) | 183.58 | 189.92 | 166.36K |
| 2025-11-07 | 199.20 | 181.40 | ↓$17.80 (-8.94%) | 176.10 | 200.95 | 305.48K |
| 2025-11-06 | 203.50 | 195.01 | ↓$8.49 (-4.17%) | 194.11 | 204.00 | 298.98K |
| 2025-11-05 | 206.20 | 203.61 | ↓$2.59 (-1.26%) | 199.83 | 206.20 | 297.91K |
| 2025-11-04 | 201.81 | 206.15 | ↑$4.34 (2.15%) | 200.61 | 207.52 | 172.39K |
| 2025-11-03 | 203.88 | 202.18 | ↓$1.70 (-0.83%) | 201.17 | 208.80 | 228.81K |
| 2025-10-31 | 203.64 | 204.01 | ↑$0.37 (0.18%) | 200.96 | 207.08 | 162.53K |
| 2025-10-30 | 201.27 | 202.00 | ↑$0.73 (0.36%) | 201.27 | 204.72 | 178.96K |
| 2025-10-29 | 200.64 | 201.00 | ↑$0.36 (0.18%) | 200.00 | 203.83 | 119.14K |
| 2025-10-28 | 204.00 | 201.74 | ↓$2.26 (-1.11%) | 201.74 | 208.00 | 124.51K |
| 2025-10-27 | 206.55 | 204.00 | ↓$2.55 (-1.23%) | 203.00 | 208.50 | 159.89K |
| 2025-10-24 | 207.83 | 206.40 | ↓$1.43 (-0.69%) | 205.01 | 210.03 | 119.01K |
Create an account or log in to view more rows.
$HCI due for a spike!
$HCI you wanna be a successful trader close your trades green
$HCI search and destroy bears!!
$HCI Free money indeed??
$HCI the best advice has been no stop losses. Would have cost a fortune!!!
$HCI never selling
$HCI let’s buy NOW!!!
$HCI Very bullish action
$HCI how low can she go
$HCI just hold no panic