HCI Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	156.00	156.00	146.29	150.26	149.54	8
2026-04-21	155.82	158.25	152.52	153.77	153.03	4
2026-04-20	157.23	164.36	156.15	156.15	155.40	217
2026-04-17	159.47	159.47	155.00	158.62	157.86	7
2026-04-16	156.45	160.72	154.00	154.42	153.68	2
2026-04-15	149.46	156.57	149.46	156.20	155.45	24
2026-04-14	156.20	156.20	149.46	153.49	152.75	106
2026-04-13	150.70	153.42	149.93	152.98	152.25	26
2026-04-10	159.46	159.46	147.42	148.20	147.49	421
2026-04-09	158.22	159.36	153.62	155.45	154.71	10
2026-04-08	159.47	159.47	153.91	153.91	153.17	8
2026-04-02	158.75	158.75	153.26	155.18	154.44	1
2026-04-01	159.47	161.16	153.57	155.77	155.02	176
2026-03-31	159.47	159.47	154.85	155.08	154.33	10
2026-03-30	154.82	155.13	150.50	154.74	153.99	177
2026-03-27	150.65	152.44	150.35	150.35	149.63	101
2026-03-26	152.61	158.77	151.77	158.77	158.01	1
2026-03-24	152.61	154.90	152.61	154.62	153.88	2
2026-03-23	154.08	158.50	151.50	156.20	155.45	8
2026-03-19	152.17	158.61	152.17	153.20	152.47	4
2026-03-18	161.54	161.54	158.56	158.56	157.80	2
2026-03-17	166.68	166.68	161.48	161.48	160.71	3
2026-03-16	172.00	173.64	166.44	166.44	165.64	228
2026-03-13	166.90	167.97	162.80	164.28	163.49	1
2026-03-12	165.99	165.99	160.37	160.37	159.60	1
2026-03-11	161.09	170.39	158.46	161.68	160.91	4
2026-03-10	172.43	172.43	163.88	164.24	163.45	79
2026-03-09	167.78	172.12	162.10	162.10	161.32	17
2026-03-06	168.24	169.01	167.18	167.18	166.37	16
2026-03-05	167.72	175.31	166.37	172.05	171.23	1,483
2026-03-03	173.50	178.93	173.14	175.37	174.53	211
2026-03-02	172.39	179.27	168.09	174.66	173.82	401
2026-02-27	174.84	174.84	167.05	174.60	173.76	8
2026-02-26	178.75	178.75	168.44	170.50	169.68	72
2026-02-25	163.68	164.16	157.00	163.24	162.46	4
2026-02-24	158.00	160.33	150.63	154.10	153.36	1
2026-02-23	160.10	161.97	152.15	155.78	155.03	17
2026-02-20	153.60	159.54	152.21	156.34	155.59	3
2026-02-18	164.00	164.05	156.00	160.20	159.02	3
2026-02-17	159.13	164.63	157.49	157.49	156.33	2
2026-02-13	161.00	161.05	158.17	159.99	158.82	27
2026-02-12	167.97	167.97	158.97	160.64	159.46	10
2026-02-11	157.76	163.20	157.76	163.20	162.00	21
2026-02-10	167.66	167.66	160.01	163.03	161.83	1
2026-02-09	163.00	165.49	162.85	165.49	164.28	1
2026-02-05	160.00	161.53	160.00	160.82	159.64	13
2026-02-04	162.00	162.94	156.23	156.23	155.08	2
2026-02-03	152.57	162.00	152.57	157.15	156.00	9
2026-02-02	154.54	165.49	154.54	158.90	157.73	4
2026-01-30	156.30	160.34	156.30	159.78	158.61	6
2026-01-29	156.00	161.55	153.13	157.57	156.42	14
2026-01-28	156.10	156.62	150.68	156.62	155.47	11
2026-01-27	157.92	157.92	154.11	154.69	153.56	56
2026-01-26	161.00	161.00	156.12	158.20	157.04	138
2026-01-23	161.60	163.84	155.00	158.51	157.35	180
2026-01-22	167.94	173.50	163.28	164.61	163.40	214
2026-01-21	173.80	178.38	169.05	169.09	167.85	11
2026-01-20	175.95	180.38	175.95	180.38	179.06	8
2026-01-16	179.48	179.48	173.89	175.70	174.41	8
2026-01-15	178.49	179.02	178.49	179.02	177.71	5

← NewerPage 3 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.