HCI Group Inc (HCI) Historical Stock Data
116.08 ↑0.55 (0.48%)
As of March 28, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, HCI is down -0.04% a day on average. There have been 15 days where HCI Group Inc closed green and 15 days where HCI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 115.32 | 111.80 | ↓$3.52 (-3.05%) | 109.88 | 115.43 | 189.78K |
2024-03-13 | 113.06 | 114.81 | ↑$1.75 (1.55%) | 112.38 | 114.93 | 134.13K |
2024-03-12 | 113.95 | 112.40 | ↓$1.55 (-1.36%) | 110.03 | 114.20 | 270.80K |
2024-03-11 | 113.79 | 112.59 | ↓$1.20 (-1.05%) | 109.82 | 114.16 | 232.25K |
2024-03-08 | 113.52 | 112.95 | ↓$0.57 (-0.50%) | 108.01 | 117.65 | 699.09K |
2024-03-07 | 98.51 | 99.21 | ↑$0.70 (0.71%) | 97.11 | 99.96 | 96.64K |
2024-03-06 | 97.61 | 98.20 | ↑$0.59 (0.60%) | 97.03 | 98.40 | 79.46K |
2024-03-05 | 98.72 | 97.08 | ↓$1.64 (-1.66%) | 96.82 | 100.05 | 92.86K |
2024-03-04 | 99.29 | 99.09 | ↓$0.20 (-0.20%) | 98.62 | 101.12 | 103.21K |
2024-03-01 | 97.98 | 99.43 | ↑$1.45 (1.48%) | 97.04 | 100.96 | 77.99K |
2024-02-29 | 98.38 | 97.62 | ↓$0.76 (-0.77%) | 96.94 | 98.41 | 63.21K |
2024-02-28 | 97.82 | 97.63 | ↓$0.19 (-0.19%) | 97.22 | 98.58 | 35.50K |
2024-02-27 | 98.53 | 98.63 | ↑$0.10 (0.10%) | 97.96 | 99.65 | 31.58K |
2024-02-26 | 99.13 | 98.21 | ↓$0.92 (-0.93%) | 97.93 | 99.76 | 58.41K |
2024-02-23 | 96.71 | 99.50 | ↑$2.79 (2.88%) | 96.71 | 99.64 | 60.42K |
2024-02-22 | 96.41 | 96.18 | ↓$0.23 (-0.24%) | 94.84 | 96.41 | 116.49K |
2024-02-21 | 97.41 | 95.50 | ↓$1.91 (-1.96%) | 94.15 | 97.41 | 118.98K |
2024-02-20 | 98.73 | 97.62 | ↓$1.11 (-1.12%) | 97.41 | 99.83 | 62.67K |
2024-02-16 | 97.50 | 99.07 | ↑$1.57 (1.61%) | 96.22 | 100.00 | 117.88K |
2024-02-15 | 95.37 | 97.52 | ↑$2.15 (2.25%) | 94.69 | 100.07 | 163.06K |
Create an account or log in to view more rows.
$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
$HCI This is just getting warmed up.