HCI Group Inc (HCI) Historical Stock Data
115.00 ↓1.08 (-0.93%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HCI is down -0.03% a day on average. There have been 18 days where HCI Group Inc closed green and 12 days where HCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 116.49 | 115.00 | ↓$1.49 (-1.28%) | 113.07 | 116.50 | 99.54K |
| 2024-04-25 | 112.81 | 116.08 | ↑$3.27 (2.90%) | 111.09 | 116.35 | 125.16K |
| 2024-04-24 | 115.02 | 113.63 | ↓$1.39 (-1.21%) | 113.33 | 116.50 | 56.70K |
| 2024-04-23 | 113.44 | 114.79 | ↑$1.35 (1.19%) | 112.52 | 116.48 | 118.67K |
| 2024-04-22 | 111.62 | 113.26 | ↑$1.64 (1.47%) | 111.33 | 114.71 | 126.08K |
| 2024-04-19 | 110.49 | 111.89 | ↑$1.40 (1.27%) | 110.49 | 112.48 | 112.24K |
| 2024-04-18 | 110.28 | 110.51 | ↑$0.23 (0.21%) | 109.26 | 111.35 | 119.89K |
| 2024-04-17 | 112.07 | 109.91 | ↓$2.16 (-1.93%) | 108.79 | 112.65 | 169.62K |
| 2024-04-16 | 109.89 | 111.80 | ↑$1.91 (1.74%) | 108.78 | 112.05 | 88.29K |
| 2024-04-15 | 110.14 | 110.22 | ↑$0.08 (0.07%) | 109.18 | 111.20 | 126.42K |
| 2024-04-12 | 110.96 | 109.35 | ↓$1.61 (-1.45%) | 107.78 | 111.73 | 121.89K |
| 2024-04-11 | 113.18 | 110.68 | ↓$2.50 (-2.21%) | 109.93 | 113.76 | 111.25K |
| 2024-04-10 | 113.70 | 112.88 | ↓$0.82 (-0.72%) | 111.06 | 114.82 | 166.54K |
| 2024-04-09 | 115.96 | 115.33 | ↓$0.63 (-0.54%) | 113.19 | 115.96 | 88.99K |
| 2024-04-08 | 116.00 | 116.01 | ↑$0.01 (0.01%) | 115.64 | 118.41 | 122.54K |
| 2024-04-05 | 115.11 | 114.52 | ↓$0.59 (-0.51%) | 113.56 | 115.40 | 72.39K |
| 2024-04-04 | 115.67 | 113.48 | ↓$2.19 (-1.89%) | 112.33 | 117.59 | 129.60K |
| 2024-04-03 | 115.37 | 115.50 | ↑$0.13 (0.11%) | 114.52 | 117.83 | 151.07K |
| 2024-04-02 | 115.00 | 115.96 | ↑$0.96 (0.83%) | 113.68 | 117.58 | 141.16K |
| 2024-04-01 | 114.71 | 115.18 | ↑$0.47 (0.41%) | 114.42 | 116.27 | 96.53K |
| 2024-03-28 | 115.53 | 116.08 | ↑$0.55 (0.48%) | 113.60 | 117.17 | 183.47K |
| 2024-03-27 | 119.62 | 115.53 | ↓$4.09 (-3.42%) | 115.40 | 119.62 | 142.87K |
| 2024-03-26 | 117.41 | 118.96 | ↑$1.55 (1.32%) | 115.39 | 119.67 | 197.34K |
| 2024-03-25 | 119.45 | 117.28 | ↓$2.17 (-1.82%) | 117.20 | 121.57 | 203.71K |
| 2024-03-22 | 117.11 | 118.72 | ↑$1.61 (1.37%) | 116.08 | 119.60 | 289.08K |
| 2024-03-21 | 115.00 | 115.83 | ↑$0.83 (0.72%) | 114.57 | 116.47 | 175.22K |
| 2024-03-20 | 110.36 | 113.88 | ↑$3.52 (3.19%) | 110.20 | 114.03 | 120.11K |
| 2024-03-19 | 110.15 | 110.36 | ↑$0.21 (0.19%) | 108.89 | 110.37 | 357.75K |
| 2024-03-18 | 111.36 | 109.65 | ↓$1.71 (-1.54%) | 109.42 | 112.93 | 146.27K |
| 2024-03-15 | 111.24 | 111.36 | ↑$0.12 (0.11%) | 111.06 | 113.00 | 448.62K |
Create an account or log in to view more rows.
$HCI hot damn <3
$HCI almost go time
$HCI always with good potential for a long term Hodl
$HCI make it rain
let’s see some green
$HCI see you on the moon
$HCI shorting it
$HCI watch this fly!!!!
$HCI bull trap confirmed
$HCI I bought the dip
$HCI day trade is ok to buy here but sell later