HCI Group Inc. historical data

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

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
2025-10-16	191.14	197.68	188.00	188.00	186.18	32
2025-10-15	196.59	200.58	192.61	200.58	198.64	27
2025-10-14	194.67	194.67	194.67	194.67	192.78	1
2025-10-13	185.07	185.07	185.07	185.07	183.28	43
2025-10-10	184.17	191.13	184.17	185.26	183.47	13
2025-10-09	190.42	192.67	187.90	187.90	186.08	2
2025-10-08	195.44	195.44	195.44	195.44	193.55	2
2025-10-07	196.06	196.06	195.52	195.52	193.63	2
2025-10-06	194.51	195.85	194.51	195.85	193.95	129
2025-10-03	192.92	194.16	191.43	191.43	189.58	10
2025-10-02	185.94	186.77	185.94	186.77	184.96	28
2025-09-29	186.63	186.63	183.15	183.15	181.37	84
2025-09-25	177.29	183.33	177.29	183.33	181.55	214

← NewerPage 4 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.