HCI Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	120.22	120.22	119.80	119.80	117.65	48
2025-02-18	119.17	119.17	117.50	119.17	117.03	25
2025-02-14	120.97	122.10	118.62	119.37	117.22	365
2025-02-13	119.28	119.28	119.28	119.28	117.13	4
2025-02-11	121.16	121.16	120.00	120.49	118.32	37
2025-02-10	124.59	124.59	121.37	121.37	119.19	5
2025-02-07	122.54	122.88	122.54	122.88	120.67	54
2025-02-06	122.81	123.76	122.81	123.23	121.01	20
2025-02-05	123.20	123.20	122.71	122.71	120.50	51
2025-02-04	122.47	122.60	122.23	122.23	120.03	144
2025-01-31	121.66	121.66	120.59	120.59	118.42	9
2025-01-30	118.92	121.28	118.92	121.28	119.10	6
2025-01-29	122.32	122.32	120.85	120.85	118.67	5
2025-01-24	117.93	123.88	117.93	123.88	121.65	29
2025-01-23	125.97	125.97	121.91	121.91	119.72	25
2025-01-22	125.00	125.00	123.52	124.58	122.34	1
2025-01-21	120.95	124.30	120.95	121.39	119.21	11
2025-01-17	122.12	124.10	121.71	121.71	119.52	76
2025-01-15	119.28	119.40	118.63	119.40	117.26	20
2025-01-13	108.74	110.55	108.74	110.55	108.56	2
2025-01-10	110.76	112.09	109.41	112.09	110.07	7
2025-01-08	109.08	109.08	109.08	109.08	107.12	120
2025-01-07	116.00	116.00	111.91	111.91	109.90	1
2025-01-06	106.06	112.40	105.00	112.40	110.38	186
2025-01-03	116.01	117.90	110.38	110.97	108.97	424
2025-01-02	118.17	118.17	115.77	115.77	113.69	1
2024-12-27	118.50	118.50	116.28	116.28	114.19	310
2024-12-24	118.12	118.12	117.32	118.12	116.00	4
2024-12-23	116.83	116.83	116.83	116.83	114.73	6
2024-12-20	107.06	112.76	107.06	112.68	110.65	15
2024-12-19	108.21	110.96	108.21	110.08	108.10	3
2024-12-18	116.00	116.00	110.62	110.62	108.63	6
2024-12-17	107.80	108.96	107.80	108.96	107.00	1
2024-12-16	113.83	113.83	113.83	113.83	111.78	10
2024-12-13	114.56	115.27	111.00	114.96	112.89	19
2024-12-12	113.11	113.12	113.11	113.12	111.09	7
2024-12-11	112.50	117.56	112.50	113.13	111.10	50
2024-12-10	112.89	119.00	112.89	117.02	114.92	26
2024-12-09	118.83	118.83	115.92	117.14	115.03	26
2024-12-06	116.20	116.20	114.25	115.54	113.46	47
2024-12-05	117.38	118.98	116.05	116.05	113.96	201
2024-12-04	118.69	121.57	118.69	119.18	117.03	127
2024-12-03	124.27	124.27	119.32	119.56	117.40	135
2024-12-02	125.20	127.50	121.59	124.56	122.32	71
2024-11-29	121.00	123.59	120.98	122.72	120.51	282
2024-11-27	118.81	118.81	118.81	118.81	116.67	43
2024-11-26	114.28	114.34	111.99	114.34	112.28	1
2024-11-25	111.97	114.03	111.26	114.03	111.98	21
2024-11-21	107.17	110.71	107.17	110.71	108.71	46
2024-11-20	108.00	110.42	106.55	106.55	104.63	5
2024-11-15	113.61	115.05	112.00	112.00	109.99	19
2024-11-14	113.03	113.91	111.57	113.23	110.80	71
2024-11-13	117.47	117.47	112.39	112.39	109.98	56
2024-11-12	115.54	116.78	113.00	116.78	114.27	9
2024-11-11	120.92	120.92	112.22	115.03	112.56	26
2024-11-08	110.72	110.72	105.27	105.54	103.27	156
2024-11-07	116.81	116.81	116.81	116.81	114.30	131
2024-11-05	111.36	111.36	111.36	111.36	108.97	1
2024-11-04	111.35	113.01	110.49	111.36	108.97	40
2024-11-01	114.68	114.68	111.75	112.33	109.92	48

← NewerPage 7 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.