HCI Quote, Trading Chart, HCI Group Inc.

home / stock / hci / hci quote

Stock Information
Company Name: HCI Group Inc.
Stock Symbol: HCI
Market: NYSE
Website: hcigroup.com
Menu
Get HCI Alerts

News, Short Squeeze, Breakout and More Instantly...
HCI Quote
Last:$163.93
Change Percent:2.49%
Open:$158.78
Previous Close:$159.945
High:$163.93
Low:$158.78
Volume:39,841
Last Trade Date Time:03/12/2026 01:05:55 pm
Quotes are delayed by 15 to 20 minutes.
HCI Chart
Last Twenty Trading Days
Date:2026-03-12
Open:$158.78
Close:$159.945
High:$163.93
Low:$158.78
Volume:39,841
Date:2026-03-11
Open:$161.17
Close:$164.2251
High:$162.25
Low:$159.83
Volume:22,035
Date:2026-03-10
Open:$164.22
Close:$164.35
High:$165.4
Low:$163.045
Volume:45,877
Date:2026-03-09
Open:$167.78
Close:$166.385
High:$167.78
Low:$164.35
Volume:45,574
Date:2026-03-06
Open:$170.81
Close:$172.28
High:$170.81
Low:$166.2301
Volume:41,868
Date:2026-03-05
Open:$172.64
Close:$175.39
High:$173.6
Low:$166.37
Volume:31,777
Date:2026-03-04
Open:$176.25
Close:$174.775
High:$176.84
Low:$172.3
Volume:35,582
Date:2026-03-03
Open:$175.05
Close:$175.15
High:$181.995
Low:$170.79
Volume:83,301
Date:2026-03-02
Open:$175.28
Close:$173.27
High:$176.745
Low:$172.69
Volume:41,913
Date:2026-02-27
Open:$169.69
Close:$166.94
High:$173.69
Low:$164.99
Volume:58,612
Date:2026-02-26
Open:$179.63
Close:$164.185
High:$180
Low:$166.65
Volume:86,979
Date:2026-02-25
Open:$157.73
Close:$155.28
High:$164.7153
Low:$157
Volume:45,182
Date:2026-02-24
Open:$153.04
Close:$154.8
High:$155.79
Low:$152.01
Volume:31,653
Date:2026-02-23
Open:$155.62
Close:$154.31
High:$158.4055
Low:$153.4
Volume:25,403
Date:2026-02-20
Open:$156.37
Close:$156.86
High:$156.37
Low:$151.98
Volume:44,105
Date:2026-02-19
Open:$157.52
Close:$157.9
High:$158.12
Low:$155.9
Volume:30,668
Date:2026-02-18
Open:$162
Close:$159.33
High:$163.385
Low:$157.32
Volume:31,070
Date:2026-02-17
Open:$157.86
Close:$157.86
High:$162.14
Low:$157.86
Volume:32,699
Date:2026-02-13
Open:$159.99
Close:$160.1
High:$159.99
Low:$157.6
Volume:25,136
Date:2026-02-12
Open:$165.73
Close:$164.17
High:$167.71
Low:$158.36
Volume:30,083