HCI Group Inc (HCI) Historical Stock Data
193.90 ↑3.96 (2.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HCI is down -0.02% a day on average. There have been 16 days where HCI Group Inc closed green and 14 days where HCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 189.00 | 193.90 | ↑$4.90 (2.59%) | 183.13 | 194.65 | 108.95K |
| 2025-12-19 | 188.55 | 189.94 | ↑$1.39 (0.74%) | 187.94 | 191.65 | 63.99K |
| 2025-12-18 | 187.34 | 189.54 | ↑$2.20 (1.17%) | 183.99 | 190.29 | 79.14K |
| 2025-12-17 | 183.99 | 185.89 | ↑$1.90 (1.03%) | 183.33 | 187.24 | 61.35K |
| 2025-12-16 | 187.53 | 184.25 | ↓$3.28 (-1.75%) | 183.36 | 189.98 | 103.66K |
| 2025-12-15 | 187.95 | 186.92 | ↓$1.03 (-0.55%) | 186.05 | 190.46 | 114.42K |
| 2025-12-12 | 183.37 | 187.47 | ↑$4.10 (2.24%) | 180.36 | 187.62 | 181.22K |
| 2025-12-11 | 175.90 | 182.22 | ↑$6.32 (3.59%) | 171.99 | 182.34 | 70.33K |
| 2025-12-10 | 173.68 | 175.20 | ↑$1.52 (0.88%) | 172.51 | 177.40 | 139.66K |
| 2025-12-09 | 170.59 | 173.66 | ↑$3.07 (1.80%) | 170.59 | 174.15 | 104.07K |
| 2025-12-08 | 172.38 | 169.90 | ↓$2.48 (-1.44%) | 168.94 | 173.11 | 151.80K |
| 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 |
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