HCI Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	167.63	173.84	167.63	171.52	171.14	1
2026-07-22	181.46	181.46	174.90	174.90	174.52	9
2026-07-21	174.16	182.50	174.16	178.08	177.69	2
2026-07-20	173.66	184.72	173.66	180.58	180.18	65
2026-07-16	172.61	182.62	172.61	179.99	179.60	1
2026-07-15	176.58	176.58	169.39	175.12	174.74	19
2026-07-14	179.30	188.54	179.30	181.54	181.14	34
2026-07-13	186.17	186.17	177.54	181.89	181.49	24
2026-07-10	184.50	184.50	181.69	182.00	181.60	3
2026-07-09	174.88	182.19	174.88	179.69	179.30	5
2026-07-08	185.21	185.21	181.66	181.66	181.26	3
2026-07-07	188.99	188.99	181.94	181.94	181.54	3
2026-07-06	183.42	186.72	175.19	179.92	179.53	13
2026-07-02	182.03	187.23	175.45	185.13	184.72	28
2026-07-01	184.18	184.18	175.92	179.63	179.24	27
2026-06-30	178.39	181.53	177.03	177.63	177.24	1
2026-06-29	184.18	184.18	176.00	178.99	178.60	33
2026-06-26	176.14	180.48	175.26	179.28	178.89	67
2026-06-25	174.65	175.57	172.15	172.15	171.77	41
2026-06-24	172.74	176.92	172.74	176.43	176.04	8
2026-06-23	170.00	173.29	168.52	172.14	171.76	11
2026-06-22	160.88	170.24	160.88	167.58	167.21	527
2026-06-18	168.20	168.20	162.32	164.47	164.11	11
2026-06-17	165.18	165.18	163.06	163.06	162.70	1
2026-06-16	158.99	165.92	158.99	165.38	165.02	4
2026-06-15	160.20	163.80	154.50	161.88	161.53	2
2026-06-12	168.20	168.20	160.10	163.06	162.70	7
2026-06-11	167.07	167.07	163.14	165.71	165.35	1
2026-06-10	161.05	164.85	159.02	164.85	164.49	1
2026-06-09	153.03	157.49	152.01	157.49	157.15	14
2026-06-08	157.80	160.60	155.62	157.79	157.44	3
2026-06-05	148.05	158.47	148.05	156.20	155.86	3
2026-06-04	148.10	154.68	148.10	152.20	151.87	34
2026-06-03	152.34	157.58	147.15	147.15	146.83	10
2026-06-02	153.38	159.05	150.97	150.97	150.64	2
2026-06-01	157.74	157.74	154.00	154.47	154.14	50
2026-05-29	156.99	156.99	151.52	155.26	154.92	12
2026-05-28	154.22	154.22	154.07	154.07	153.73	6
2026-05-27	158.39	160.91	154.60	157.23	156.89	24
2026-05-26	157.62	160.56	151.19	155.32	154.98	27
2026-05-22	164.00	164.00	150.03	157.92	157.57	22
2026-05-21	160.00	160.00	156.31	158.35	158.00	4
2026-05-19	157.90	161.62	157.90	159.65	159.30	25
2026-05-18	157.79	159.00	150.52	158.97	158.62	5
2026-05-15	157.00	159.00	153.36	158.06	157.71	23
2026-05-14	158.12	158.12	151.14	153.40	152.67	49
2026-05-13	154.00	154.92	152.50	152.50	151.77	1
2026-05-12	146.00	152.91	146.00	152.11	151.38	135
2026-05-11	155.03	155.03	146.39	151.56	150.83	112
2026-05-08	154.25	156.61	146.51	153.87	153.13	10
2026-05-07	150.49	156.45	145.00	148.42	147.71	123
2026-05-06	158.12	159.00	153.18	154.25	153.51	8
2026-05-05	146.00	154.92	145.67	154.88	154.14	44
2026-05-01	158.97	158.97	151.98	154.78	154.04	10
2026-04-30	155.81	156.12	148.25	154.37	153.63	37
2026-04-29	160.52	160.52	153.04	155.00	154.26	14
2026-04-28	153.00	159.22	153.00	157.90	157.14	18
2026-04-27	154.18	159.00	150.20	155.89	155.14	491
2026-04-24	153.93	158.01	150.20	154.27	153.53	92
2026-04-23	156.20	156.20	149.00	153.80	153.06	16

← NewerPage 2 of 4 · 227 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.