HCI Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 180.04 | 180.04 | 177.27 | 177.27 | 175.97 | 4 |
| 2026-01-13 | 179.54 | 182.44 | 179.54 | 180.06 | 178.74 | 32 |
| 2026-01-12 | 176.19 | 179.23 | 175.31 | 178.75 | 177.44 | 250 |
| 2026-01-09 | 174.13 | 175.88 | 173.09 | 173.09 | 171.82 | 3 |
| 2026-01-08 | 173.98 | 176.64 | 173.98 | 174.70 | 173.42 | 28 |
| 2026-01-07 | 177.63 | 178.00 | 172.00 | 177.63 | 176.33 | 4 |
| 2026-01-06 | 179.00 | 180.04 | 172.50 | 172.50 | 171.23 | 81 |
| 2026-01-05 | 186.00 | 186.00 | 186.00 | 186.00 | 184.64 | 1 |
| 2026-01-02 | 186.87 | 188.97 | 182.42 | 183.19 | 181.84 | 5 |
| 2025-12-31 | 192.78 | 192.78 | 192.04 | 192.04 | 190.63 | 4 |
| 2025-12-30 | 192.19 | 192.19 | 192.19 | 192.19 | 190.78 | 1 |
| 2025-12-29 | 193.35 | 193.35 | 193.35 | 193.35 | 191.93 | 1 |
| 2025-12-24 | 193.33 | 193.33 | 193.33 | 193.33 | 191.91 | 1 |
| 2025-12-23 | 195.19 | 195.19 | 195.19 | 195.19 | 193.76 | 1 |
| 2025-12-22 | 189.10 | 195.42 | 189.10 | 194.01 | 192.59 | 1 |
| 2025-12-17 | 178.13 | 187.12 | 178.13 | 187.12 | 185.75 | 32 |
| 2025-12-16 | 185.00 | 185.59 | 184.83 | 184.83 | 183.47 | 30 |
| 2025-12-15 | 188.20 | 188.50 | 187.14 | 187.14 | 185.77 | 5 |
| 2025-12-09 | 172.65 | 174.19 | 172.41 | 174.19 | 172.91 | 3 |
| 2025-12-08 | 169.55 | 176.72 | 168.99 | 172.23 | 170.97 | 59 |
| 2025-12-05 | 171.45 | 171.45 | 171.45 | 171.45 | 170.19 | 3 |
| 2025-12-04 | 180.90 | 180.90 | 180.90 | 180.90 | 179.57 | 3 |
| 2025-12-03 | 178.48 | 179.15 | 178.48 | 179.15 | 177.84 | 2 |
| 2025-12-01 | 182.54 | 182.54 | 175.19 | 175.33 | 174.04 | 4 |
| 2025-11-28 | 176.50 | 178.89 | 176.50 | 177.00 | 175.70 | 28 |
| 2025-11-25 | 183.42 | 183.42 | 176.25 | 176.26 | 174.97 | 47 |
| 2025-11-24 | 173.99 | 175.28 | 173.99 | 175.28 | 173.99 | 56 |
| 2025-11-21 | 169.24 | 169.24 | 167.90 | 169.24 | 168.00 | 2 |
| 2025-11-20 | 174.57 | 176.14 | 168.84 | 168.84 | 167.20 | 16 |
| 2025-11-18 | 171.48 | 173.08 | 171.48 | 173.08 | 171.40 | 23 |
| 2025-11-17 | 176.39 | 176.39 | 176.39 | 176.39 | 174.68 | 2 |
| 2025-11-14 | 181.00 | 181.56 | 178.92 | 179.29 | 177.55 | 3 |
| 2025-11-13 | 183.90 | 183.90 | 183.90 | 183.90 | 182.11 | 16 |
| 2025-11-12 | 189.33 | 190.57 | 188.51 | 188.51 | 186.68 | 46 |
| 2025-11-11 | 186.14 | 188.73 | 185.42 | 186.47 | 184.66 | 12 |
| 2025-11-10 | 184.60 | 190.54 | 184.60 | 190.54 | 188.69 | 18 |
| 2025-11-07 | 193.88 | 193.88 | 180.66 | 180.66 | 178.91 | 116 |
| 2025-11-06 | 206.00 | 206.00 | 202.08 | 202.08 | 200.12 | 27 |
| 2025-11-05 | 201.59 | 202.84 | 201.59 | 202.84 | 200.87 | 11 |
| 2025-11-04 | 202.02 | 206.91 | 202.02 | 206.91 | 204.91 | 12 |
| 2025-11-03 | 204.85 | 207.75 | 203.88 | 206.30 | 204.30 | 18 |
| 2025-10-30 | 207.68 | 207.68 | 207.68 | 207.68 | 205.67 | 2 |
| 2025-10-28 | 204.00 | 209.01 | 202.75 | 202.75 | 200.79 | 72 |
| 2025-10-27 | 207.00 | 207.00 | 202.00 | 202.00 | 200.04 | 15 |
| 2025-10-24 | 209.89 | 210.20 | 206.00 | 206.00 | 204.00 | 12 |
| 2025-10-23 | 200.04 | 205.10 | 200.04 | 201.75 | 199.80 | 129 |
| 2025-10-22 | 198.00 | 198.00 | 198.00 | 198.00 | 196.08 | 5 |
← NewerPage 4 of 4 · 227 trading days
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.