HCI Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 115.47 | 115.51 | 115.22 | 115.51 | 112.12 | 11 |
| 2024-04-30 | 117.91 | 117.91 | 112.54 | 113.66 | 110.33 | 12 |
| 2024-04-29 | 115.69 | 115.69 | 115.06 | 115.06 | 111.68 | 12 |
| 2024-04-25 | 111.45 | 111.45 | 111.45 | 111.45 | 108.18 | 1 |
| 2024-04-24 | 119.07 | 119.07 | 114.98 | 114.98 | 111.61 | 15 |
| 2024-04-23 | 115.31 | 115.31 | 114.45 | 114.45 | 111.09 | 12 |
| 2024-04-22 | 112.72 | 113.48 | 112.65 | 112.65 | 109.35 | 81 |
| 2024-04-17 | 112.07 | 112.07 | 108.94 | 108.94 | 105.75 | 28 |
| 2024-04-15 | 110.27 | 110.71 | 110.27 | 110.27 | 107.04 | 100 |
| 2024-04-12 | 108.93 | 110.31 | 108.93 | 108.93 | 105.73 | 1 |
| 2024-04-11 | 111.98 | 112.68 | 110.26 | 111.33 | 108.06 | 65 |
| 2024-04-10 | 111.12 | 113.21 | 111.12 | 112.32 | 109.03 | 40 |
| 2024-04-08 | 117.06 | 118.55 | 116.34 | 116.34 | 112.93 | 274 |
| 2024-04-05 | 112.91 | 114.74 | 112.91 | 114.74 | 111.37 | 68 |
| 2024-04-04 | 116.38 | 116.38 | 115.53 | 116.38 | 112.97 | 1 |
| 2024-04-03 | 116.78 | 116.78 | 115.35 | 115.35 | 111.97 | 267 |
| 2024-04-02 | 113.81 | 116.74 | 113.81 | 116.74 | 113.32 | 85 |
| 2024-03-28 | 116.69 | 116.85 | 114.00 | 114.00 | 110.66 | 285 |
| 2024-03-26 | 118.34 | 119.12 | 115.83 | 119.12 | 115.62 | 179 |
| 2024-03-25 | 118.90 | 120.77 | 118.90 | 120.40 | 116.87 | 26 |
| 2024-03-22 | 117.70 | 119.23 | 117.52 | 117.71 | 114.25 | 394 |
| 2024-03-21 | 115.37 | 115.68 | 114.79 | 115.68 | 112.29 | 293 |
| 2024-03-20 | 111.64 | 113.12 | 111.64 | 113.12 | 109.80 | 7 |
| 2024-03-19 | 108.64 | 108.64 | 108.64 | 108.64 | 105.45 | 1 |
| 2024-03-18 | 109.67 | 111.72 | 109.67 | 110.99 | 107.73 | 141 |
| 2024-03-15 | 111.84 | 111.84 | 111.84 | 111.84 | 108.56 | 1 |
| 2024-03-14 | 115.84 | 115.84 | 111.25 | 111.25 | 107.98 | 53 |
| 2024-03-13 | 114.00 | 115.18 | 113.15 | 113.15 | 109.83 | 7 |
| 2024-03-12 | 113.95 | 114.72 | 112.33 | 112.33 | 109.04 | 9 |
| 2024-03-11 | 113.62 | 114.33 | 110.07 | 111.32 | 108.06 | 423 |
| 2024-03-08 | 112.00 | 117.46 | 108.79 | 115.12 | 111.74 | 10,652 |
| 2024-03-07 | 98.013 | 98.580 | 97.210 | 98.499 | 95.610 | 566 |
| 2024-03-06 | 97.995 | 98.090 | 97.950 | 98.090 | 95.213 | 836 |
| 2024-03-04 | 95.830 | 99.320 | 95.830 | 99.320 | 96.407 | 83 |
| 2024-03-01 | 100.31 | 100.31 | 99.445 | 99.445 | 96.528 | 35 |
| 2024-02-28 | 98.360 | 98.360 | 98.360 | 98.360 | 95.475 | 1 |
| 2024-02-27 | 98.656 | 98.656 | 98.656 | 98.656 | 95.762 | 14 |
| 2024-02-21 | 96.515 | 96.515 | 94.512 | 94.512 | 91.740 | 101 |
| 2024-02-20 | 98.850 | 98.950 | 98.000 | 98.950 | 96.048 | 120 |
| 2024-02-16 | 96.525 | 98.250 | 96.525 | 98.250 | 95.369 | 14 |
| 2024-02-15 | 97.375 | 99.490 | 96.850 | 97.577 | 94.715 | 321 |
| 2024-02-13 | 94.580 | 95.390 | 94.580 | 95.000 | 91.836 | 1 |
| 2024-02-12 | 95.980 | 96.035 | 95.980 | 96.035 | 92.836 | 22 |
| 2024-02-09 | 94.040 | 94.280 | 94.040 | 94.280 | 91.140 | 7 |
| 2024-02-02 | 91.530 | 91.530 | 90.920 | 90.920 | 87.892 | 2 |
| 2024-02-01 | 88.640 | 88.640 | 88.640 | 88.640 | 85.688 | 1 |
| 2024-01-30 | 91.810 | 91.810 | 91.193 | 91.193 | 88.156 | 180 |
| 2024-01-29 | 92.970 | 92.970 | 92.950 | 92.950 | 89.854 | 1 |
| 2024-01-26 | 91.730 | 91.730 | 91.730 | 91.730 | 88.675 | 1 |
| 2024-01-24 | 96.360 | 96.360 | 92.300 | 92.300 | 89.226 | 2 |
| 2024-01-23 | 89.095 | 94.295 | 89.095 | 94.295 | 91.154 | 140 |
| 2024-01-22 | 90.650 | 90.650 | 90.210 | 90.210 | 87.205 | 2 |
| 2024-01-19 | 88.890 | 88.890 | 88.890 | 88.890 | 85.929 | 1 |
| 2024-01-12 | 86.415 | 86.415 | 86.415 | 86.415 | 83.537 | 154 |
| 2024-01-11 | 85.305 | 85.730 | 83.765 | 83.765 | 80.975 | 204 |
| 2024-01-10 | 87.590 | 87.820 | 87.590 | 87.820 | 84.895 | 582 |
| 2024-01-09 | 87.903 | 88.900 | 87.890 | 87.951 | 85.022 | 196 |
| 2024-01-08 | 90.140 | 90.140 | 87.884 | 87.884 | 84.957 | 214 |
| 2024-01-05 | 88.370 | 91.595 | 87.740 | 91.595 | 88.544 | 133 |
| 2024-01-04 | 93.470 | 95.145 | 93.470 | 95.145 | 91.976 | 23 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.4000 USD |
| 2026-05-15 | 0.4000 USD |
| 2026-02-20 | 0.4000 USD |
| 2025-11-21 | 0.4000 USD |
| 2025-08-15 | 0.4000 USD |
| 2025-05-16 | 0.4000 USD |
| 2025-02-21 | 0.4000 USD |
| 2024-11-15 | 0.4000 USD |
| 2024-08-16 | 0.4000 USD |
| 2024-05-16 | 0.4000 USD |
| 2024-02-15 | 0.4000 USD |
| 2023-11-16 | 0.4000 USD |
| 2023-08-17 | 0.4000 USD |
| 2023-05-18 | 0.4000 USD |
| 2023-02-16 | 0.4000 USD |
| 2022-11-17 | 0.4000 USD |
| 2022-08-18 | 0.4000 USD |
| 2022-05-16 | 0.4000 USD |
| 2022-02-17 | 0.4000 USD |
| 2021-11-18 | 0.4000 USD |
| 2021-08-19 | 0.4000 USD |
| 2021-05-20 | 0.4000 USD |
| 2021-02-18 | 0.4000 USD |
| 2020-11-19 | 0.4000 USD |
| 2020-08-20 | 0.4000 USD |
| 2020-05-14 | 0.4000 USD |
| 2020-02-20 | 0.4000 USD |
| 2019-11-14 | 0.4000 USD |
| 2019-08-15 | 0.4000 USD |
| 2019-05-16 | 0.4000 USD |
| 2019-02-14 | 0.4000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.