HCI - HCI Group, Inc.
175.95
2.190 1.245%
Share volume: 173,159
Last Updated: 03-03-2026
Insurance/Fire, Marine & Casualty Insurance:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$173.76
2.19
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $175.05 | $175.05 | $182.00 | $182.00 | $170.79 | $170.79 | $175.95 | $175.95 | 173,159 | $173,159.00 |
| 03-02-2026 | $175.28 | $175.28 | $176.75 | $176.75 | $172.69 | $172.69 | $173.76 | $173.76 | 119,367 | $119,367.00 |
| 02-27-2026 | $169.69 | $169.69 | $177.03 | $177.03 | $164.99 | $164.99 | $176.42 | $176.42 | 166,350 | $166,350.00 |
| 02-26-2026 | $179.63 | $179.63 | $180.00 | $180.00 | $166.18 | $166.18 | $170.20 | $170.20 | 262,278 | $262,278.00 |
| 02-25-2026 | $157.73 | $157.73 | $165.34 | $165.34 | $157.00 | $157.00 | $163.50 | $163.50 | 130,214 | $130,214.00 |
| 02-24-2026 | $153.04 | $153.04 | $157.01 | $157.01 | $152.01 | $152.01 | $156.60 | $156.60 | 91,004 | $91,004.00 |
| 02-23-2026 | $155.62 | $155.62 | $158.41 | $158.41 | $153.21 | $153.21 | $153.42 | $153.42 | 70,789 | $70,789.00 |
| 02-20-2026 | $156.37 | $156.37 | $156.40 | $156.40 | $151.98 | $151.98 | $156.12 | $156.12 | 113,415 | $113,415.00 |
| 02-19-2026 | $157.52 | $157.11 | $158.12 | $157.71 | $155.10 | $154.70 | $155.29 | $154.89 | 123,267 | $123,267.00 |
| 02-18-2026 | $162.00 | $162.00 | $163.39 | $163.39 | $157.17 | $157.17 | $157.51 | $157.51 | 80,538 | $80,538.00 |