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 |
| 2026-09-18 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2026-09-17 | 183.83 | 189.34 | 183.83 | 189.34 | 189.34 | 0 |
| 2026-09-16 | 194.00 | 194.00 | 189.04 | 189.04 | 189.04 | 1 |
| 2026-09-15 | 191.60 | 191.60 | 182.00 | 182.90 | 182.90 | 1 |
| 2026-09-14 | 183.83 | 189.81 | 183.83 | 186.50 | 186.50 | 5 |
| 2026-09-11 | 188.00 | 188.00 | 184.64 | 184.64 | 184.64 | 1 |
| 2026-09-10 | 186.50 | 194.30 | 186.20 | 186.20 | 186.20 | 1 |
| 2026-09-09 | 192.56 | 192.56 | 184.30 | 184.30 | 184.30 | 2 |
| 2026-09-08 | 188.13 | 189.85 | 184.02 | 186.79 | 186.79 | 55 |
| 2026-09-04 | 194.70 | 194.70 | 180.27 | 189.47 | 189.47 | 4 |
| 2026-09-03 | 195.19 | 195.58 | 190.69 | 193.37 | 193.37 | 54 |
| 2026-09-02 | 196.00 | 196.00 | 187.90 | 191.16 | 191.16 | 5 |
| 2026-09-01 | 182.59 | 189.85 | 180.98 | 187.92 | 187.92 | 1 |
| 2026-08-31 | 190.33 | 192.61 | 185.00 | 185.39 | 185.39 | 0 |
| 2026-08-28 | 192.91 | 192.91 | 184.66 | 186.35 | 186.35 | 93 |
| 2026-08-27 | 182.58 | 189.12 | 182.58 | 186.39 | 186.39 | 0 |
| 2026-08-26 | 192.03 | 192.03 | 181.06 | 187.56 | 187.56 | 0 |
| 2026-08-25 | 177.12 | 193.46 | 177.12 | 184.31 | 184.31 | 54 |
| 2026-08-24 | 187.75 | 187.88 | 184.30 | 184.30 | 184.30 | 25 |
| 2026-08-20 | 182.97 | 183.94 | 175.76 | 182.82 | 182.42 | 10 |
| 2026-08-19 | 190.59 | 190.59 | 178.47 | 185.04 | 184.64 | 3 |
| 2026-08-18 | 180.99 | 192.51 | 180.99 | 185.61 | 185.20 | 3 |
| 2026-08-17 | 187.47 | 189.33 | 182.33 | 182.33 | 181.93 | 16 |
| 2026-08-14 | 191.27 | 192.32 | 183.59 | 184.69 | 184.29 | 4 |
| 2026-08-13 | 188.84 | 189.78 | 185.68 | 186.99 | 186.58 | 80 |
| 2026-08-11 | 184.85 | 189.50 | 181.45 | 184.10 | 183.70 | 15 |
| 2026-08-10 | 188.90 | 190.15 | 180.99 | 184.56 | 184.16 | 138 |
| 2026-08-07 | 191.66 | 198.98 | 190.01 | 192.76 | 192.34 | 41 |
| 2026-08-06 | 176.06 | 183.06 | 176.06 | 176.67 | 176.28 | 11 |
| 2026-08-05 | 175.86 | 184.72 | 175.86 | 177.76 | 177.37 | 3 |
| 2026-08-04 | 179.90 | 180.44 | 177.00 | 180.35 | 179.96 | 7 |
| 2026-08-03 | 180.99 | 180.99 | 174.48 | 177.84 | 177.45 | 12 |
| 2026-07-30 | 183.20 | 183.20 | 176.08 | 181.77 | 181.37 | 2 |
| 2026-07-29 | 184.38 | 184.60 | 180.75 | 182.59 | 182.19 | 2 |
| 2026-07-28 | 172.92 | 182.70 | 172.92 | 177.20 | 176.81 | 1 |
| 2026-07-27 | 168.81 | 183.42 | 168.81 | 177.09 | 176.70 | 27 |
| 2026-07-24 | 172.10 | 183.23 | 172.10 | 180.34 | 179.95 | 2 |
| 2026-07-23 | 167.63 | 173.84 | 167.63 | 171.52 | 171.14 | 1 |
Page 1 of 4 · 226 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.