HCI Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	114.29	115.25	114.00	114.74	112.28	28
2024-10-30	115.70	118.51	115.54	115.89	113.40	15
2024-10-29	119.57	119.57	114.85	115.70	113.22	103
2024-10-28	118.03	119.43	116.07	116.48	113.98	20
2024-10-25	119.28	121.00	115.07	116.00	113.51	351
2024-10-24	115.45	123.43	114.75	120.65	118.06	63
2024-10-23	112.30	113.70	110.39	112.61	110.19	74
2024-10-22	116.54	116.54	113.03	113.03	110.60	115
2024-10-21	116.60	118.00	113.05	115.30	112.83	163
2024-10-18	116.80	120.21	116.80	119.53	116.97	265
2024-10-17	116.50	120.40	114.63	120.06	117.48	74
2024-10-16	116.50	119.81	115.47	115.47	112.99	199
2024-10-15	116.45	118.96	116.04	116.95	114.44	237
2024-10-14	111.77	116.26	109.58	116.26	113.77	136
2024-10-11	111.54	113.08	109.50	109.92	107.56	437
2024-10-10	104.09	108.01	100.57	107.26	104.96	1,235
2024-10-09	95.990	98.930	95.990	97.880	95.780	268
2024-10-08	96.671	99.660	91.430	97.770	95.672	1,512
2024-10-07	112.42	112.42	93.720	95.885	93.827	2,798
2024-10-04	114.58	115.35	114.58	114.65	112.19	16
2024-10-03	112.32	113.11	112.32	112.91	110.49	7
2024-10-02	110.12	113.11	110.12	113.11	110.68	56
2024-10-01	107.54	107.54	106.56	107.06	104.76	13
2024-09-30	106.04	109.62	106.04	106.45	104.17	31
2024-09-27	109.20	110.12	109.20	109.78	107.42	33
2024-09-26	106.20	108.21	106.20	108.21	105.89	146
2024-09-25	108.76	108.92	107.95	107.95	105.64	14
2024-09-24	106.05	107.11	105.55	107.11	104.81	135
2024-09-23	107.23	107.23	105.01	105.01	102.76	33
2024-09-20	104.31	106.24	104.31	104.68	102.43	138
2024-09-19	108.65	108.87	106.13	106.13	103.85	85
2024-09-18	106.94	107.48	106.94	107.48	105.17	13
2024-09-17	104.40	105.92	104.06	105.72	103.45	9
2024-09-16	101.33	101.33	101.33	101.33	99.151	120
2024-09-13	100.06	100.39	99.985	100.38	98.221	125
2024-09-12	95.660	95.660	94.000	94.000	91.983	18
2024-09-11	92.370	94.915	92.370	94.525	92.497	68
2024-09-10	99.045	99.045	95.350	95.475	93.426	110
2024-09-09	98.460	100.15	98.460	100.06	97.908	57
2024-09-06	99.900	99.900	98.000	98.000	95.897	62
2024-09-05	97.190	99.080	96.635	99.080	96.954	62
2024-09-04	94.500	94.500	94.500	94.500	92.472	318
2024-09-03	94.890	96.040	94.890	94.945	92.908	142
2024-08-30	94.780	94.780	94.780	94.780	92.746	12
2024-08-29	95.155	95.155	95.155	95.155	93.113	8
2024-08-28	95.440	95.440	93.880	93.880	91.866	4
2024-08-23	93.390	93.790	93.390	93.690	91.680	141
2024-08-22	92.740	92.740	92.460	92.460	90.476	10
2024-08-21	89.090	91.313	89.090	91.313	89.354	14
2024-08-20	93.760	94.355	93.760	93.762	91.750	115
2024-08-19	94.830	96.500	94.830	95.660	93.607	31
2024-08-16	95.480	95.990	95.480	95.990	93.930	9
2024-08-15	96.610	96.610	95.310	96.095	93.642	15
2024-08-14	93.450	93.450	93.214	93.214	90.834	35
2024-08-13	92.157	92.157	92.157	92.157	89.805	3
2024-08-12	94.340	94.340	90.890	90.890	88.570	45
2024-08-09	93.035	94.180	91.400	92.825	90.455	94
2024-08-08	89.100	90.440	89.100	90.440	88.131	1
2024-08-07	89.500	89.500	89.134	89.134	86.858	19
2024-08-05	87.540	89.645	87.540	88.890	86.621	118

← NewerPage 8 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.