HCI Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 201.01 | 205.00 | 197.00 | 203.08 | 203.08 | 2 |
| 2026-10-19 | 196.00 | 203.63 | 196.00 | 202.06 | 202.06 | 5 |
| 2026-10-16 | 199.64 | 199.64 | 197.47 | 199.10 | 199.10 | 5 |
| 2026-10-15 | 200.23 | 201.90 | 195.19 | 197.91 | 197.91 | 11 |
| 2026-10-14 | 194.98 | 194.98 | 194.74 | 194.74 | 194.74 | 1 |
| 2026-10-13 | 196.95 | 200.34 | 196.95 | 197.94 | 197.94 | 2 |
| 2026-10-12 | 186.00 | 195.00 | 186.00 | 193.79 | 193.79 | 1 |
| 2026-10-09 | 192.41 | 196.98 | 186.53 | 195.05 | 195.05 | 5 |
| 2026-10-08 | 188.50 | 191.38 | 188.50 | 191.38 | 191.38 | 1 |
| 2026-10-07 | 188.82 | 188.82 | 187.44 | 187.44 | 187.44 | 1 |
| 2026-10-06 | 190.77 | 190.77 | 184.62 | 184.62 | 184.62 | 2 |
| 2026-10-05 | 182.66 | 191.94 | 182.66 | 186.11 | 186.11 | 3 |
| 2026-10-02 | 182.50 | 183.54 | 179.33 | 181.80 | 181.80 | 6 |
| 2026-10-01 | 174.54 | 180.95 | 174.54 | 180.95 | 180.95 | 1 |
| 2026-09-30 | 176.50 | 176.50 | 175.91 | 176.15 | 176.15 | 1 |
| 2026-09-29 | 176.42 | 182.02 | 174.08 | 175.01 | 175.01 | 1 |
| 2026-09-28 | 178.25 | 178.69 | 173.39 | 176.90 | 176.90 | 1 |
| 2026-09-25 | 177.73 | 177.73 | 177.73 | 177.73 | 177.73 | 0 |
| 2026-09-24 | 180.25 | 180.30 | 176.69 | 176.69 | 176.69 | 1 |
| 2026-09-23 | 187.25 | 187.25 | 172.64 | 176.41 | 176.41 | 1 |
| 2026-09-22 | 182.42 | 183.73 | 182.42 | 183.73 | 183.73 | 1 |
| 2026-09-21 | 194.76 | 194.76 | 186.04 | 186.04 | 186.04 | 1 |
Page 1 of 1 · 22 trading days
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.