HCI Group, Inc. (HCI) NYSE

147.44

-1.18(-0.79%)

Updated at June 26 12:46PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 25, 2025148.96148.62148.62150.06148.18137,800
June 24, 2025150.86149.36149.36150.86146.36140,285
June 23, 2025148.12149.43149.43149.94145.3183,217
June 20, 2025149.25146.99146.99150.5145.54376,241
June 18, 2025153.3148.81148.81153.3147.54241,500
June 17, 2025153.8153.98153.98155.66152.22185,533
June 16, 2025157.25154.73154.73160.84153.54168,420
June 13, 2025157.96155.68155.68160.56155.4790,305
June 12, 2025154.79158.86158.86158.89153.88119,424
June 11, 2025156.86154.79154.79158.12154.66144,042
June 10, 2025160.03155.88155.88160.98155.6177,809
June 09, 2025168.43161.48161.48168.43159.3174,500
June 06, 2025168.56168.39168.39170.35167.11135,702
June 05, 2025165.63167.8167.8168.13164145,042
June 04, 2025164.59165.45165.45167.49163104,132
June 03, 2025170.58165.05165.05171.45164.02130,547
June 02, 2025167.99171.28171.28172.19167.14162,724
May 30, 2025167.43168.77168.77170.25164.8167,129
May 29, 2025161.83162.85162.85163.96161.4944,369
May 28, 2025164.3162.54162.54165.37161.0178,700
May 27, 2025165.6165.18165.18166.26161.32101,800
May 23, 2025162.6165.24165.24166.27161.0171,384
May 22, 2025163.99163.11163.11165.3616269,705
May 21, 2025166.17163.99163.99169.07163.2583,904
May 20, 2025168166.66166.66169.31166.22111,000
May 19, 2025168.22167.83167.83170165.84146,174
May 16, 2025163.99166.43166.43166.52163.47108,300
May 15, 2025163.52163.89163.89164.99160.47109,704
May 14, 2025162.31162.75162.75164.96157.72158,396
May 13, 2025163.58161.97161.97168.17160.85157,301
May 12, 2025165.83163.28163.28167.31158.82166,900
May 09, 2025161.89167.13167.13176.4160.74213,159
May 08, 2025150.47154.87154.87155.19148.54117,648
May 07, 2025146150.85150.85151.55146110,504
May 06, 2025148.52147.16147.16148.52142.47116,665
May 05, 2025147.09148.72148.72149.86145.95112,346
May 02, 2025145.82147.69147.69149.73144.8380,187
May 01, 2025146.16145.36145.36147.11142.866,900
April 30, 2025145.42146.3146.3146.85143.1763,407
April 29, 2025143.42145.83145.83146.61142.83101,822
April 28, 2025141.96143.46143.46143.8141.1576,858
April 25, 2025144.07141.92141.92144.07138.4873,310
April 24, 2025143.62142.92142.92146.18142.2894,700
April 23, 2025145.47142.33142.33147.27140.27125,400
April 22, 2025141.8144.65144.65146.02141.8118,376
April 21, 2025145.78141.35141.35145.78140.12117,476
April 17, 2025146.18146.09146.09147.34144.6257,909
April 16, 2025148.79145.86145.86149144.41122,400
April 15, 2025148.89147.97147.97149.25147.28138,627
April 14, 2025148.3148.74148.74150.78147.51100,716
April 11, 2025146.7146.55146.55148.01143.04106,135
April 10, 2025140.03145145146.65138.461.3M
April 09, 2025135.63139.97139.97144.84134.6132,600
April 08, 2025141.55137.65137.65146.25135.07171,301
April 07, 2025133.67138.32138.32139.8129.58220,000
April 04, 2025145.35137.07137.07145.35133.66133,634
April 03, 2025141.2148.25148.25149.1139.41134,900
April 02, 2025146.55144.8144.8147.32144.16110,576
April 01, 2025149.34147147149.34144.88530,442
March 31, 2025150149.23149.23151.87147.12115,921
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved