HCI Group, Inc. - HCI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 06, 2025	148.52	147.16	147.16	148.52	142.47	116,665
May 05, 2025	147.09	148.72	148.72	149.86	145.95	112,346
May 02, 2025	145.82	147.69	147.69	149.73	144.83	80,187
May 01, 2025	146.16	145.36	145.36	147.11	142.8	66,900
April 30, 2025	145.42	146.3	146.3	146.85	143.17	63,407
April 29, 2025	143.42	145.83	145.83	146.61	142.83	101,822
April 28, 2025	141.96	143.46	143.46	143.8	141.15	76,858
April 25, 2025	144.07	141.92	141.92	144.07	138.48	73,310
April 24, 2025	143.62	142.92	142.92	146.18	142.28	94,700
April 23, 2025	145.47	142.33	142.33	147.27	140.27	125,400
April 22, 2025	141.8	144.65	144.65	146.02	141.8	118,376
April 21, 2025	145.78	141.35	141.35	145.78	140.12	117,476
April 17, 2025	146.18	146.09	146.09	147.34	144.62	57,909
April 16, 2025	148.79	145.86	145.86	149	144.41	122,400
April 15, 2025	148.89	147.97	147.97	149.25	147.28	138,627
April 14, 2025	148.3	148.74	148.74	150.78	147.51	100,716
April 11, 2025	146.7	146.55	146.55	148.01	143.04	106,135
April 10, 2025	140.03	145	145	146.65	138.46	1.3M
April 09, 2025	135.63	139.97	139.97	144.84	134.6	132,600
April 08, 2025	141.55	137.65	137.65	146.25	135.07	171,301
April 07, 2025	133.67	138.32	138.32	139.8	129.58	220,000
April 04, 2025	145.35	137.07	137.07	145.35	133.66	133,634
April 03, 2025	141.2	148.25	148.25	149.1	139.41	134,900
April 02, 2025	146.55	144.8	144.8	147.32	144.16	110,576
April 01, 2025	149.34	147	147	149.34	144.88	530,442
March 31, 2025	150	149.23	149.23	151.87	147.12	115,921
March 28, 2025	148.54	150.47	150.47	150.96	146.56	94,800
March 27, 2025	145.36	148.13	148.13	149.6	144.13	116,400
March 26, 2025	141	145.35	145.35	145.45	140.56	179,300
March 25, 2025	138.67	140.47	140.47	142.37	138.67	78,113
March 24, 2025	138.29	139.6	139.6	139.9	137.6	86,523
March 21, 2025	136.39	136.57	136.57	138.33	136.13	176,503
March 20, 2025	136.07	137.07	137.07	138.11	135.71	54,800
March 19, 2025	136.6	136.23	136.23	137.22	131.84	109,439
March 18, 2025	138.94	136.5	136.5	139.19	136.44	90,032
March 17, 2025	137.35	138.94	138.94	139.97	137.35	111,101
March 14, 2025	138.36	138.68	138.68	140.05	136.53	168,200
March 13, 2025	140.11	137.05	137.05	141.21	137.05	48,895
March 12, 2025	138.66	139.32	139.32	140.07	136.21	96,236
March 11, 2025	134.71	138.66	138.66	138.87	134.44	128,847
March 10, 2025	134.14	133.82	133.82	136.95	133.67	84,303
March 07, 2025	133.58	135.88	135.88	138.95	133.58	72,544
March 06, 2025	136.55	134.86	134.86	136.55	132.97	70,210
March 05, 2025	135.22	137.25	137.25	138.33	132.99	81,969
March 04, 2025	139.45	134.31	134.31	139.45	132.77	151,517
March 03, 2025	135.61	139.98	139.98	140.72	133.19	178,706
February 28, 2025	126	131.66	131.66	132.85	125	289,544
February 27, 2025	122.09	123.96	123.96	126.03	121.48	144,029
February 26, 2025	121.1	121.33	121.33	123.79	119.57	91,832
February 25, 2025	119.29	121.13	121.13	122.46	117.68	93,520
February 24, 2025	118.02	118.4	118.4	120.63	116.51	91,208
February 21, 2025	119.14	117.49	117.49	119.14	117.25	88,900
February 20, 2025	119.12	117.91	117.91	119.28	115.65	81,018
February 19, 2025	119.54	119.25	119.25	120.05	118.21	55,506
February 18, 2025	118.79	119.75	119.75	120.66	118.79	109,100
February 14, 2025	120.97	118.64	118.64	121.17	117.86	52,400
February 13, 2025	120.21	120.32	120.32	121.42	117.72	62,600
February 12, 2025	118.93	119.64	119.64	120.39	117.46	55,100
February 11, 2025	119.15	120.29	120.29	121.45	117.76	63,632
February 10, 2025	123.19	120.38	120.38	124.02	120.24	67,400

HCI Group, Inc. (HCI) NYSE