HCI Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	90.047	90.047	89.900	89.900	87.605	48
2024-08-01	97.900	97.900	92.188	92.188	89.834	66
2024-07-31	95.700	96.280	93.740	94.586	92.171	72
2024-07-30	94.136	94.290	93.940	94.090	91.688	33
2024-07-29	91.773	91.900	90.630	91.900	89.554	14
2024-07-25	91.000	91.000	91.000	91.000	88.677	1
2024-07-23	89.853	89.853	89.853	89.853	87.559	99
2024-07-22	88.960	90.369	88.960	90.369	88.062	35
2024-07-19	88.912	88.912	88.630	88.630	86.367	58
2024-07-18	92.150	92.150	90.900	90.900	88.579	9
2024-07-17	91.693	91.693	91.693	91.693	89.352	6
2024-07-16	90.130	92.000	90.130	91.860	89.515	689
2024-07-15	88.820	89.808	88.820	89.808	87.515	120
2024-07-12	87.970	87.970	87.750	87.830	85.588	11
2024-07-11	86.490	87.960	85.380	87.612	85.375	15
2024-07-10	85.375	88.380	83.680	84.930	82.762	26
2024-07-09	85.755	85.919	85.060	85.060	82.888	188
2024-07-08	86.020	88.270	85.530	87.340	85.110	145
2024-07-05	88.747	93.650	86.505	86.570	84.360	253
2024-07-03	92.650	92.650	91.220	91.220	88.891	2
2024-07-02	92.320	92.860	92.320	92.860	90.489	5
2024-07-01	95.000	95.000	91.640	92.932	90.559	228
2024-06-27	92.140	92.500	91.360	91.543	89.206	12
2024-06-26	90.000	93.860	87.880	89.270	86.991	12
2024-06-25	91.820	92.090	90.780	90.825	88.506	67
2024-06-24	90.040	91.260	90.040	90.540	88.229	86
2024-06-21	91.907	91.907	90.830	90.830	88.511	3
2024-06-20	92.600	95.440	92.090	92.100	89.749	56
2024-06-18	94.069	94.069	94.069	94.069	91.668	39
2024-06-17	93.856	94.015	93.856	93.865	91.469	216
2024-06-14	95.940	95.940	95.090	95.480	93.042	92
2024-06-13	95.705	95.705	95.705	95.705	93.262	7
2024-06-12	97.250	97.250	95.830	96.140	93.686	52
2024-06-11	95.670	96.442	95.670	95.690	93.247	92
2024-06-10	99.400	99.400	94.250	95.760	93.315	67
2024-06-07	96.480	97.770	95.860	96.350	93.890	48
2024-06-06	100.62	100.62	96.370	96.600	94.134	23
2024-06-05	98.200	98.200	95.686	97.005	94.529	99
2024-06-04	96.230	97.525	96.230	97.525	95.035	2
2024-06-03	97.360	100.11	96.050	96.660	94.192	80
2024-05-31	97.520	98.130	96.150	96.270	93.812	237
2024-05-30	98.210	98.460	98.210	98.460	95.946	14
2024-05-29	102.36	102.36	98.310	98.310	95.800	141
2024-05-28	99.547	99.547	96.950	99.390	96.853	12
2024-05-24	97.950	98.500	94.650	94.650	92.234	85
2024-05-23	98.880	100.00	98.240	98.420	95.907	52
2024-05-22	100.58	100.89	100.27	100.58	98.012	5
2024-05-21	103.04	103.04	101.55	102.69	100.07	1
2024-05-20	100.95	101.00	100.01	100.34	97.778	148
2024-05-17	104.87	104.87	100.68	101.14	98.558	110
2024-05-16	103.31	106.11	102.36	102.36	99.750	88
2024-05-15	105.84	105.84	102.62	102.62	99.610	39
2024-05-14	103.92	103.92	101.97	101.97	98.979	40
2024-05-13	104.16	107.80	102.82	102.89	99.872	87
2024-05-10	105.98	106.94	104.32	104.32	101.26	39
2024-05-09	120.25	120.25	104.02	104.61	101.54	556
2024-05-08	108.14	114.94	108.14	114.82	111.45	3
2024-05-07	111.20	111.60	110.68	111.27	108.01	68
2024-05-03	111.06	112.35	111.06	111.75	108.47	131
2024-05-02	109.66	109.66	109.66	109.66	106.44	2

← NewerPage 9 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.