UK markets open in 4 hours 28 minutes

HCI Group, Inc. (HCI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
114.26+0.08 (+0.07%)
At close: 04:00PM EDT
114.26 0.00 (0.00%)
After hours: 06:01PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024114.74116.03113.56114.26114.26135,100
30 Apr 2024113.63115.00112.45114.18114.18120,700
29 Apr 2024115.39116.09114.31114.51114.5163,400
26 Apr 2024116.49116.50113.07115.00115.0099,500
25 Apr 2024112.81116.35111.09116.08116.08125,100
24 Apr 2024115.02116.50113.33113.63113.6356,700
23 Apr 2024113.44116.48112.52114.79114.79118,700
22 Apr 2024111.62114.71111.33113.26113.26126,100
19 Apr 2024110.49112.48110.49111.89111.89112,200
18 Apr 2024110.28111.35109.26110.51110.51119,900
17 Apr 2024112.07112.65108.79109.91109.91169,600
16 Apr 2024109.89112.05108.78111.80111.8088,300
15 Apr 2024110.14111.20109.18110.22110.22126,400
12 Apr 2024110.96111.73107.78109.35109.35121,900
11 Apr 2024113.18113.76109.93110.68110.68111,300
10 Apr 2024113.70114.82111.06112.88112.88166,500
09 Apr 2024115.96115.96113.19115.33115.3389,000
08 Apr 2024116.00118.41115.64116.01116.01122,500
05 Apr 2024115.11115.40113.56114.52114.5272,300
04 Apr 2024115.67117.59112.33113.48113.48129,600
03 Apr 2024115.37117.83114.52115.50115.50151,100
02 Apr 2024115.00117.58113.68115.96115.96141,200
01 Apr 2024114.71116.27114.42115.18115.1896,500
28 Mar 2024115.53117.17113.60116.08116.08183,500
27 Mar 2024119.62119.62115.40115.53115.53142,900
26 Mar 2024117.41119.67115.39118.96118.96197,300
25 Mar 2024119.45121.57117.20117.28117.28203,600
22 Mar 2024117.11119.60116.08118.72118.72289,100
21 Mar 2024115.00116.47114.57115.83115.83175,200
20 Mar 2024110.36114.03110.20113.88113.88120,100
19 Mar 2024110.15110.37108.89110.36110.36357,700
18 Mar 2024111.36112.93109.42109.65109.65146,300
15 Mar 2024111.24113.00111.06111.36111.36448,600
14 Mar 2024115.32115.43109.88111.80111.80189,800
13 Mar 2024113.06114.93112.38114.81114.81134,100
12 Mar 2024113.95114.20110.03112.40112.40270,800
11 Mar 2024113.79114.16109.82112.59112.59232,200
08 Mar 2024113.52117.65108.01112.95112.95699,100
07 Mar 202498.5199.9697.1199.2199.2196,800
06 Mar 202497.6198.4097.0398.1698.16115,600
05 Mar 202498.72100.0596.8297.0897.0892,900
04 Mar 202499.29101.1298.6299.0999.09103,200
01 Mar 202497.98100.9697.0499.4399.4378,000
29 Feb 202498.3898.4196.9497.6297.6263,200
28 Feb 202497.8298.5897.2297.6397.6335,500
27 Feb 202498.5399.6597.9698.6398.6331,600
26 Feb 202499.1399.7697.9398.2198.2158,400
23 Feb 202496.7199.6496.7199.5099.5060,400
22 Feb 202496.4196.4194.8496.1896.18116,500
21 Feb 202497.4197.4194.1595.5095.50119,000
20 Feb 202498.7399.8397.4197.6297.6262,700
16 Feb 202497.50100.0096.2299.0799.07117,900
15 Feb 202495.37100.0794.6997.5297.52163,100
15 Feb 20240.4 Dividend
14 Feb 202494.5595.1492.8095.0894.6868,000
13 Feb 202494.2595.7392.8493.6793.28362,200
12 Feb 202493.2796.0493.2795.0194.6176,300
09 Feb 202493.4193.9592.9293.7993.4065,400
08 Feb 202491.1493.2891.0893.0292.6374,000
07 Feb 202492.1292.1890.7291.0790.69107,500
06 Feb 202491.7293.7091.0092.0891.6950,100
05 Feb 202489.8392.7088.9891.5491.1562,800
02 Feb 202491.0491.9690.1790.8790.4935,100
01 Feb 202489.6291.1987.5691.1190.7383,300
31 Jan 202491.6891.9389.6489.6789.29109,200
30 Jan 202492.2992.5390.3091.4891.1050,500
29 Jan 202492.0392.7890.8592.1291.7385,700
26 Jan 202491.5592.2791.0892.2691.8743,800
25 Jan 202493.1593.1590.9291.1690.7853,900
24 Jan 202496.0096.0091.9691.9991.60193,300
23 Jan 202489.0795.9988.2394.9394.53248,400
22 Jan 202488.3790.4488.3789.9189.5361,700
19 Jan 202490.0090.0088.2188.3788.0044,700
18 Jan 202488.4489.7186.7489.4489.0665,100
17 Jan 202483.4688.3781.3588.2387.8689,300
16 Jan 202485.6386.8684.4484.7484.3865,600
12 Jan 202487.0388.1685.8885.8885.5272,900
11 Jan 202485.0185.8183.2385.6285.26236,800
10 Jan 202487.7388.2585.8886.2785.9157,600
09 Jan 202488.4688.8087.4387.8487.47109,300
08 Jan 202489.0290.3586.7988.8588.48132,900
05 Jan 202489.0092.6088.7789.4689.0898,600
04 Jan 202493.3195.2689.5989.6489.26127,000
03 Jan 202488.2093.6987.7893.1892.79218,000
02 Jan 202487.1090.0086.7088.4488.0799,100
29 Dec 202385.6087.6384.2087.4087.03172,300
28 Dec 202387.0687.8186.1486.1485.7844,700
27 Dec 202385.4187.1085.1487.0486.6765,600
26 Dec 202384.3385.5183.9985.1884.8255,200
22 Dec 202384.9485.8284.1084.3984.0364,600
21 Dec 202386.0486.3883.9784.7084.3460,700
20 Dec 202386.9087.1184.2085.0684.70115,300
19 Dec 202387.0587.6386.1087.2686.89106,600
18 Dec 202386.3086.5083.9885.9785.61107,100
15 Dec 202388.4889.2585.2285.6785.31308,000
14 Dec 202386.4688.4185.5988.3888.01119,500
13 Dec 202387.6587.6685.2585.9185.55154,600
12 Dec 202388.0588.2786.9387.1686.79127,200
11 Dec 202388.6689.4987.4188.0487.67198,100
08 Dec 202388.0088.7786.6488.4088.03237,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...