HCI - HCI Group Inc
171.65
-2.700 -1.573%
Share volume: 151,476
Last Updated: 03-05-2026
Insurance/Fire, Marine & Casualty Insurance:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$174.35
-2.70
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $172.64 | $172.64 | $173.60 | $173.60 | $166.37 | $166.37 | $171.65 | $171.65 | 151,476 | $151,476.00 |
| 03-04-2026 | $176.25 | $176.25 | $176.84 | $176.84 | $172.30 | $172.30 | $174.35 | $174.35 | 109,110 | $109,110.00 |
| 03-03-2026 | $175.05 | $175.05 | $182.00 | $182.00 | $170.79 | $170.79 | $175.95 | $175.95 | 175,812 | $175,812.00 |
| 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 |