HCI Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-24	181.33	181.33	181.33	181.33	179.57	6
2025-09-22	182.69	184.54	182.50	182.69	180.92	5
2025-09-18	183.73	183.73	183.73	183.73	181.95	5
2025-09-17	182.27	182.27	182.27	182.27	180.51	500
2025-09-16	177.43	177.43	177.43	177.43	175.71	2
2025-09-15	180.47	180.47	180.47	180.47	178.72	13
2025-09-12	181.23	182.10	181.23	182.10	180.34	2
2025-09-11	182.74	182.74	179.77	179.77	178.03	17
2025-09-09	172.63	173.79	172.50	172.63	170.95	38
2025-09-08	179.60	179.60	176.77	176.77	175.06	21
2025-09-05	174.39	174.39	174.39	174.39	172.70	2
2025-09-04	172.30	172.30	172.30	172.30	170.63	25
2025-09-02	167.27	167.27	167.05	167.05	165.43	1
2025-08-29	162.17	165.67	162.17	165.67	164.07	1
2025-08-28	165.76	165.76	165.76	165.76	164.15	1
2025-08-26	160.39	162.67	160.39	162.67	161.09	432
2025-08-22	166.99	166.99	166.41	166.41	164.80	58
2025-08-21	161.93	161.93	161.88	161.88	160.31	10
2025-08-20	159.85	159.85	159.45	159.45	157.91	16
2025-08-19	151.00	158.34	151.00	158.34	156.81	13
2025-08-15	156.23	156.23	156.22	156.22	154.70	7
2025-08-14	156.46	157.09	156.46	156.59	154.68	148
2025-08-13	155.33	155.33	155.33	155.33	153.43	114
2025-08-12	154.22	156.68	153.42	156.68	154.77	17
2025-08-11	139.19	144.62	139.19	144.62	142.85	67
2025-08-08	141.49	143.98	138.71	138.71	137.01	6
2025-08-07	136.75	136.75	136.53	136.53	134.87	12
2025-08-06	143.78	143.78	143.78	143.78	142.02	3
2025-08-05	139.78	139.78	139.78	139.78	138.07	1
2025-08-01	135.00	139.24	135.00	139.24	137.54	170
2025-07-31	141.54	141.54	140.80	141.42	139.69	161
2025-07-28	139.50	139.50	136.98	136.98	135.30	592
2025-07-25	141.00	141.00	139.58	139.66	137.95	99
2025-07-24	142.79	142.94	141.08	141.08	139.35	12
2025-07-23	143.01	143.01	140.53	140.53	138.81	41
2025-07-21	144.19	144.19	143.92	143.92	142.16	18
2025-07-18	144.28	146.68	143.80	145.75	143.97	7
2025-07-17	141.45	143.00	141.45	142.26	140.52	2
2025-07-16	142.76	142.76	140.89	140.89	139.16	59
2025-07-15	140.25	140.25	140.25	140.25	138.54	20
2025-07-14	139.00	140.00	139.00	140.00	138.29	4
2025-07-10	138.81	138.81	138.81	138.81	137.11	3
2025-07-09	140.99	140.99	140.99	140.99	139.27	1
2025-07-08	144.76	145.85	143.32	143.32	141.57	10
2025-07-07	149.28	149.28	144.31	144.31	142.55	251
2025-07-03	145.78	145.78	145.78	145.78	144.00	1
2025-07-02	144.19	144.61	141.29	143.15	141.40	27
2025-07-01	152.38	152.38	150.96	150.96	149.11	118
2025-06-30	153.04	153.04	148.33	152.93	151.06	23
2025-06-27	150.80	150.80	150.80	150.80	148.96	3
2025-06-20	148.02	150.38	148.02	149.35	147.53	1
2025-06-18	151.87	151.87	148.51	148.51	146.70	306
2025-06-17	153.80	157.00	153.00	153.00	151.13	82
2025-06-16	156.03	158.10	155.95	156.82	154.90	15
2025-06-13	156.53	156.53	155.47	155.47	153.57	56
2025-06-12	155.80	155.80	154.94	154.94	153.05	7
2025-06-11	156.86	157.55	155.45	155.45	153.55	33
2025-06-10	159.25	159.25	158.59	159.00	157.06	2
2025-06-09	170.21	170.39	160.78	161.19	159.22	110
2025-06-06	166.98	168.62	166.98	168.62	166.56	34

← NewerPage 5 of 12 · 662 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.