HCI Group, Inc. Common Stock (NY: HCI )

116.25 +2.88 (+2.54%)
Official Closing Price Updated: 6:30 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 113.14 116.91 112.80 116.25 152,182 +2.88(+2.54%)
Dec 20, 2024 109.53 115.17 107.06 113.37 225,411 +0.62(+0.55%)
Dec 19, 2024 109.91 113.14 108.02 112.75 99,311 +3.75(+3.44%)
Dec 18, 2024 112.53 113.51 107.66 109.00 128,545 -3.25(-2.90%)
Dec 17, 2024 111.76 113.19 110.02 112.25 82,106 +0.25(+0.22%)
Dec 16, 2024 113.94 116.17 110.83 112.00 121,525 -2.24(-1.96%)
Dec 13, 2024 113.39 114.88 112.76 114.24 55,055 +1.01(+0.89%)
Dec 12, 2024 113.33 114.78 112.75 113.23 65,953 -0.27(-0.24%)
Dec 11, 2024 114.13 116.00 112.59 113.50 191,850 -0.49(-0.43%)
Dec 10, 2024 117.07 118.49 113.81 113.99 91,500 -2.59(-2.22%)
Dec 09, 2024 117.03 119.59 116.44 116.58 83,899 +0.06(+0.05%)
Dec 06, 2024 117.74 117.74 113.41 116.52 76,839 -0.08(-0.07%)
Dec 05, 2024 117.49 118.52 115.32 116.60 97,866 -1.03(-0.88%)
Dec 04, 2024 118.69 122.03 117.12 117.63 146,595 -1.35(-1.13%)
Dec 03, 2024 123.11 124.61 117.77 118.98 188,298 -4.77(-3.85%)
Dec 02, 2024 125.10 126.50 120.26 123.75 253,326 +1.88(+1.54%)
Nov 29, 2024 121.50 124.95 120.90 121.87 95,044 +5.16(+4.42%)
Nov 27, 2024 116.49 119.19 115.92 116.71 91,190 +0.70(+0.60%)
Nov 26, 2024 112.34 116.36 111.43 116.01 90,602 +3.01(+2.66%)
Nov 25, 2024 112.20 114.70 108.28 113.00 163,280 +1.63(+1.46%)
Nov 22, 2024 110.96 112.48 108.85 111.37 142,453 +1.11(+1.01%)
Nov 21, 2024 109.07 110.89 107.92 110.26 274,002 +2.26(+2.09%)
Nov 20, 2024 108.22 110.17 106.03 108.00 133,862 -1.68(-1.53%)
Nov 19, 2024 107.40 110.68 106.04 109.68 160,239 +1.25(+1.15%)
Nov 18, 2024 111.98 114.36 108.43 108.43 155,465 -3.55(-3.17%)
Nov 15, 2024 114.66 114.66 111.54 111.98 102,610 -2.53(-2.21%)
Nov 14, 2024 112.71 115.74 111.17 114.51 188,542 +2.51(+2.24%)
Nov 13, 2024 116.00 116.74 112.00 112.00 95,617 -3.28(-2.84%)
Nov 12, 2024 114.32 116.88 114.09 115.28 153,837 +1.16(+1.01%)
Nov 11, 2024 120.05 120.98 111.93 114.12 193,606 -4.17(-3.52%)
Nov 08, 2024 110.38 120.47 104.63 118.29 388,881 +3.22(+2.80%)
Nov 07, 2024 115.46 119.26 115.07 115.07 288,020 -1.53(-1.31%)
Nov 06, 2024 119.50 121.87 115.24 116.59 147,987 +1.64(+1.42%)
Nov 05, 2024 112.42 115.81 110.95 114.96 112,506 +3.06(+2.73%)
Nov 04, 2024 111.63 112.74 110.20 111.90 71,331 +0.27(+0.24%)
Nov 01, 2024 114.01 114.01 110.78 111.63 117,009 -1.29(-1.14%)
Oct 31, 2024 114.58 114.77 112.78 112.92 65,198 -1.87(-1.63%)
Oct 30, 2024 115.98 117.86 114.79 114.79 72,159 -1.01(-0.87%)
Oct 29, 2024 116.52 117.01 114.96 115.80 59,275 -0.90(-0.77%)
Oct 28, 2024 116.18 117.39 115.60 116.69 86,559 +1.14(+0.98%)
Oct 25, 2024 119.60 119.93 114.61 115.56 123,039 -5.02(-4.17%)
Oct 24, 2024 114.03 123.57 113.61 120.58 221,406 +7.57(+6.70%)
Oct 23, 2024 111.91 113.16 110.25 113.00 91,206 +1.09(+0.97%)
Oct 22, 2024 114.65 115.57 111.44 111.92 107,883 -3.49(-3.02%)
Oct 21, 2024 116.35 116.93 112.42 115.41 202,744 -4.04(-3.38%)
Oct 18, 2024 116.59 119.80 116.59 119.44 110,021 +3.08(+2.65%)
Oct 17, 2024 115.08 120.14 115.05 116.36 182,661 +0.76(+0.66%)
Oct 16, 2024 116.09 119.36 114.23 115.61 163,364 -0.28(-0.24%)
Oct 15, 2024 116.30 118.94 115.35 115.89 227,927 +0.36(+0.31%)
Oct 14, 2024 111.38 116.59 111.15 115.53 278,880 +4.27(+3.83%)
Oct 11, 2024 111.50 112.70 108.91 111.26 207,532 +0.23(+0.21%)
Oct 10, 2024 103.93 113.06 101.45 111.03 525,172 +11.76(+11.84%)
Oct 09, 2024 95.66 99.42 95.47 99.27 461,409 +2.36(+2.44%)
Oct 08, 2024 94.67 99.30 90.74 96.91 540,326 +1.77(+1.86%)
Oct 07, 2024 111.40 112.11 92.70 95.14 688,178 -19.84(-17.26%)
Oct 04, 2024 113.85 115.12 113.59 114.98 88,936 +1.87(+1.66%)
Oct 03, 2024 111.51 113.24 111.08 113.11 101,975 +0.93(+0.83%)
Oct 02, 2024 108.86 112.90 108.75 112.18 150,927 +5.15(+4.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.