HCI Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-02	87.750	87.850	87.750	87.850	84.924	127
2023-12-27	86.150	86.150	86.150	86.150	83.281	1
2023-12-22	85.350	85.350	85.150	85.295	82.454	72
2023-12-21	84.815	84.815	84.725	84.725	81.903	56
2023-12-20	86.785	86.785	86.785	86.785	83.894	3
2023-12-15	88.780	88.780	87.330	87.330	84.421	75
2023-12-13	87.990	87.990	87.990	87.990	85.059	59
2023-12-12	87.816	87.816	87.429	87.429	84.517	20
2023-12-07	85.836	90.887	85.836	87.170	84.267	654
2023-12-04	85.574	85.610	85.574	85.610	82.759	117
2023-12-01	85.500	85.823	85.500	85.823	82.964	20
2023-11-29	83.287	83.287	83.287	83.287	80.513	50
2023-11-27	86.370	86.370	86.370	86.370	83.493	350
2023-11-24	86.030	86.030	86.030	86.030	83.165	13
2023-11-22	85.652	85.652	84.080	84.080	81.280	400
2023-11-20	83.475	83.475	83.475	83.475	80.695	126
2023-11-16	80.100	80.100	80.100	80.100	77.432	7
2023-11-14	78.525	78.525	78.525	78.525	75.531	37
2023-11-08	72.055	72.350	72.055	72.350	69.591	20
2023-09-27	53.990	53.990	53.990	53.990	51.931	10
2023-09-15	52.031	52.031	52.031	52.031	50.047	240
2023-09-08	52.469	52.469	52.469	52.469	50.468	200
2023-08-16	58.580	58.580	58.580	58.580	55.961	65
2023-08-11	61.698	61.698	61.698	61.698	58.940	240
2023-08-10	64.523	64.523	62.129	62.129	59.352	18
2023-08-07	60.315	60.315	60.315	60.315	57.619	100
2023-08-04	60.480	60.480	60.480	60.480	57.776	164
2023-07-12	59.940	59.940	59.940	59.940	57.261	77
2023-07-11	59.150	59.150	59.150	59.150	56.506	15
2023-07-07	58.580	58.580	58.580	58.580	55.961	48
2023-07-06	57.900	57.900	57.900	57.900	55.312	49
2023-06-22	61.660	61.660	61.660	61.660	58.904	47
2023-06-20	57.170	57.170	57.170	57.170	54.614	1
2023-06-16	58.375	58.375	58.375	58.375	55.766	4
2023-05-26	55.350	55.795	55.350	55.795	53.301	23
2023-05-25	56.580	56.580	55.750	55.750	53.258	50
2023-03-15	56.518	56.518	56.518	56.518	53.604	150
2023-03-10	59.372	59.455	59.372	59.455	56.389	911
2023-02-24	51.383	51.383	51.383	51.383	48.734	150
2023-02-22	50.854	50.854	50.854	50.854	48.233	104
2023-02-07	49.220	49.220	49.220	49.220	46.315	1
2023-01-11	41.550	41.710	41.550	41.710	39.248	1
2022-12-23	39.215	39.495	39.215	39.495	37.164	50
2022-11-16	39.575	39.575	39.575	39.575	36.863	10
2022-11-10	39.685	39.685	39.685	39.685	36.966	30
2022-11-09	34.690	34.785	34.690	34.785	32.401	40
2022-11-02	38.180	38.180	37.085	37.105	34.562	140
2022-10-25	30.110	30.110	30.110	30.110	28.047	100
2022-10-24	28.715	28.715	28.715	28.715	26.747	68
2022-10-20	31.700	31.700	31.700	31.700	29.528	4
2022-10-14	39.080	39.080	39.080	39.080	36.402	100
2022-10-10	37.510	37.610	37.510	37.610	35.033	80
2022-09-01	48.045	48.045	47.575	47.575	44.315	42
2022-01-13	74.830	74.935	74.830	74.935	68.054	378
2021-12-30	84.625	84.625	84.625	84.625	76.854	100
2021-12-23	86.410	86.410	86.410	86.410	78.475	50
2021-11-26	113.17	113.17	113.17	113.17	102.78	6
2021-11-17	131.27	131.27	131.27	131.27	118.85	1,049
2021-11-09	125.31	125.31	122.37	122.37	110.79	54
2021-11-05	136.22	136.22	136.22	136.22	123.33	40

← NewerPage 11 of 12 · 661 trading daysOlder →

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.