HCI - HCI Group, Inc.
157.65
1.430 0.907%
Share volume: 278,747
Last Updated: 04-17-2026
Insurance/Fire, Marine & Casualty Insurance:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$156.22
1.43
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $157.13 | $157.13 | $160.80 | $160.80 | $156.83 | $156.83 | $157.65 | $157.65 | 278,747 | $278,573.00 |
| 04-16-2026 | $155.11 | $155.11 | $156.66 | $156.66 | $152.97 | $152.97 | $156.22 | $156.22 | 316,148 | $316,148.00 |
| 04-15-2026 | $153.23 | $153.23 | $157.00 | $157.00 | $153.23 | $153.23 | $155.28 | $155.28 | 209,406 | $209,406.00 |
| 04-14-2026 | $152.02 | $152.02 | $155.60 | $155.60 | $150.01 | $150.01 | $153.39 | $153.39 | 186,523 | $186,523.00 |
| 04-13-2026 | $150.14 | $150.14 | $156.23 | $156.23 | $149.63 | $149.63 | $152.88 | $152.88 | 264,614 | $264,614.00 |
| 04-10-2026 | $155.52 | $155.52 | $155.98 | $155.98 | $148.15 | $148.15 | $149.26 | $149.26 | 204,046 | $204,046.00 |
| 04-09-2026 | $153.42 | $153.42 | $158.36 | $158.36 | $152.97 | $152.97 | $155.31 | $155.31 | 374,188 | $374,188.00 |
| 04-08-2026 | $156.88 | $156.88 | $156.88 | $156.88 | $153.44 | $153.44 | $154.36 | $154.36 | 257,430 | $257,430.00 |
| 04-07-2026 | $153.81 | $153.81 | $156.79 | $156.79 | $152.87 | $152.87 | $154.56 | $154.56 | 200,920 | $200,920.00 |
| 04-06-2026 | $150.84 | $150.84 | $153.97 | $153.97 | $149.99 | $149.99 | $153.97 | $153.97 | 235,667 | $235,667.00 |