HCI Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-05	164.00	165.06	164.00	165.06	163.04	4
2025-06-04	166.10	166.10	161.92	165.03	163.01	45
2025-06-03	170.00	170.00	165.23	165.23	163.21	1
2025-06-02	172.83	172.83	167.09	170.64	168.56	1
2025-05-29	161.23	161.23	161.00	161.23	159.26	26
2025-05-28	161.01	161.01	161.01	161.01	159.04	1
2025-05-27	165.26	166.01	165.26	166.01	163.98	7
2025-05-23	162.74	162.74	162.74	162.74	160.75	5
2025-05-22	162.81	163.84	161.60	163.12	161.13	1
2025-05-21	166.14	166.19	165.69	165.69	163.67	10
2025-05-20	168.00	169.93	168.00	168.92	166.86	18
2025-05-19	168.23	168.23	167.01	168.10	166.05	654
2025-05-16	164.04	164.04	164.04	164.04	162.03	89
2025-05-15	167.45	167.45	161.58	161.58	159.21	7
2025-05-14	170.00	170.00	162.56	162.56	160.17	16
2025-05-13	167.10	167.10	167.10	167.10	164.64	5
2025-05-12	165.79	165.79	160.78	160.79	158.43	46
2025-05-09	166.83	174.39	166.83	170.83	168.33	55
2025-05-08	152.35	152.47	152.35	152.47	150.23	31
2025-05-07	148.89	150.88	148.89	149.36	147.17	34
2025-05-06	142.88	145.56	142.88	145.56	143.42	7
2025-05-01	146.13	146.78	144.80	145.98	143.84	47
2025-04-29	144.36	144.36	139.33	143.18	141.08	1
2025-04-28	143.61	143.61	143.61	143.61	141.50	23
2025-04-24	144.89	144.89	144.50	144.50	142.38	20
2025-04-23	147.00	147.00	142.73	142.73	140.64	81
2025-04-17	144.58	146.48	144.58	146.48	144.33	23
2025-04-16	151.98	151.98	144.87	144.87	142.74	80
2025-04-14	150.55	150.55	148.05	148.05	145.88	83
2025-04-11	145.97	145.97	143.69	143.69	141.58	114
2025-04-10	141.91	142.92	141.03	142.66	140.57	11
2025-04-08	143.77	143.77	143.77	143.77	141.66	32
2025-04-07	132.83	132.83	129.17	129.17	127.28	3
2025-04-04	145.35	145.35	135.99	135.99	134.00	161
2025-04-03	143.29	147.44	142.48	147.44	145.27	20
2025-04-02	147.05	148.00	144.51	147.63	145.47	1
2025-04-01	147.22	151.45	146.56	146.56	144.41	129
2025-03-31	150.52	150.65	150.52	150.65	148.44	85
2025-03-28	143.89	149.77	143.89	149.41	147.22	28
2025-03-27	147.26	149.05	145.30	148.03	145.86	44
2025-03-26	143.45	143.47	139.39	143.47	141.36	104
2025-03-25	139.88	142.15	139.88	141.37	139.30	184
2025-03-24	139.54	139.54	138.81	138.81	136.77	106
2025-03-20	132.06	137.85	132.06	137.85	135.83	1
2025-03-19	135.65	136.48	132.10	132.10	130.16	112
2025-03-18	142.00	142.00	135.71	138.69	136.65	567
2025-03-13	140.40	140.40	139.19	139.55	137.50	211
2025-03-12	140.00	140.00	136.27	137.10	135.09	205
2025-03-11	136.13	136.13	136.13	136.13	134.13	100
2025-03-07	135.86	135.86	135.86	135.86	133.87	22
2025-03-06	134.72	134.72	134.72	134.72	132.74	8
2025-03-04	136.98	138.05	134.30	134.30	132.33	72
2025-03-03	136.93	139.80	133.80	138.99	136.95	132
2025-02-28	129.77	129.77	125.45	127.77	125.89	147
2025-02-27	124.69	124.69	123.35	124.69	122.86	17
2025-02-26	122.79	122.79	122.06	122.06	120.27	24
2025-02-25	121.30	121.30	119.69	119.69	117.93	24
2025-02-24	117.00	120.53	116.60	116.60	114.89	42
2025-02-21	120.06	120.06	117.83	117.93	116.20	35
2025-02-20	118.54	118.54	118.54	118.54	116.41	2

← NewerPage 6 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.