Advertisement
U.S. markets open in 7 hours 48 minutes

HCI Group, Inc. (HCI)

NYSE - NYSE Delayed Price. Currency in USD
109.65-1.71 (-1.54%)
At close: 04:00PM EDT
109.65 0.00 (0.00%)
After hours: 05:48PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024111.36112.93109.42109.65109.65146,300
Mar 15, 2024111.24113.00111.06111.36111.36448,600
Mar 14, 2024115.32115.43109.88111.80111.80189,800
Mar 13, 2024113.06114.93112.38114.81114.81134,100
Mar 12, 2024113.95114.20110.03112.40112.40270,800
Mar 11, 2024113.79114.16109.82112.59112.59232,200
Mar 08, 2024113.52117.65108.01112.95112.95699,100
Mar 07, 202498.5199.9697.1199.2199.2196,800
Mar 06, 202497.6198.4097.0398.1698.16115,600
Mar 05, 202498.72100.0596.8297.0897.0892,900
Mar 04, 202499.29101.1298.6299.0999.09103,200
Mar 01, 202497.98100.9697.0499.4399.4378,000
Feb 29, 202498.3898.4196.9497.6297.6263,200
Feb 28, 202497.8298.5897.2297.6397.6335,500
Feb 27, 202498.5399.6597.9698.6398.6331,600
Feb 26, 202499.1399.7697.9398.2198.2158,400
Feb 23, 202496.7199.6496.7199.5099.5060,400
Feb 22, 202496.4196.4194.8496.1896.18116,500
Feb 21, 202497.4197.4194.1595.5095.50119,000
Feb 20, 202498.7399.8397.4197.6297.6262,700
Feb 16, 202497.50100.0096.2299.0799.07117,900
Feb 15, 202495.37100.0794.6997.5297.52163,100
Feb 15, 20240.4 Dividend
Feb 14, 202494.5595.1492.8095.0894.6868,000
Feb 13, 202494.2595.7392.8493.6793.28362,200
Feb 12, 202493.2796.0493.2795.0194.6176,300
Feb 09, 202493.4193.9592.9293.7993.4065,400
Feb 08, 202491.1493.2891.0893.0292.6374,000
Feb 07, 202492.1292.1890.7291.0790.69107,500
Feb 06, 202491.7293.7091.0092.0891.6950,100
Feb 05, 202489.8392.7088.9891.5491.1562,800
Feb 02, 202491.0491.9690.1790.8790.4935,100
Feb 01, 202489.6291.1987.5691.1190.7383,300
Jan 31, 202491.6891.9389.6489.6789.29109,200
Jan 30, 202492.2992.5390.3091.4891.1050,500
Jan 29, 202492.0392.7890.8592.1291.7385,700
Jan 26, 202491.5592.2791.0892.2691.8743,800
Jan 25, 202493.1593.1590.9291.1690.7853,900
Jan 24, 202496.0096.0091.9691.9991.60193,300
Jan 23, 202489.0795.9988.2394.9394.53248,400
Jan 22, 202488.3790.4488.3789.9189.5361,700
Jan 19, 202490.0090.0088.2188.3788.0044,700
Jan 18, 202488.4489.7186.7489.4489.0665,100
Jan 17, 202483.4688.3781.3588.2387.8689,300
Jan 16, 202485.6386.8684.4484.7484.3865,600
Jan 12, 202487.0388.1685.8885.8885.5272,900
Jan 11, 202485.0185.8183.2385.6285.26236,800
Jan 10, 202487.7388.2585.8886.2785.9157,600
Jan 09, 202488.4688.8087.4387.8487.47109,300
Jan 08, 202489.0290.3586.7988.8588.48132,900
Jan 05, 202489.0092.6088.7789.4689.0898,600
Jan 04, 202493.3195.2689.5989.6489.26127,000
Jan 03, 202488.2093.6987.7893.1892.79218,000
Jan 02, 202487.1090.0086.7088.4488.0799,100
Dec 29, 202385.6087.6384.2087.4087.03172,300
Dec 28, 202387.0687.8186.1486.1485.7844,700
Dec 27, 202385.4187.1085.1487.0486.6765,600
Dec 26, 202384.3385.5183.9985.1884.8255,200
Dec 22, 202384.9485.8284.1084.3984.0364,600
Dec 21, 202386.0486.3883.9784.7084.3460,700
Dec 20, 202386.9087.1184.2085.0684.70115,300
Dec 19, 202387.0587.6386.1087.2686.89106,600
Dec 18, 202386.3086.5083.9885.9785.61107,100
Dec 15, 202388.4889.2585.2285.6785.31308,000
Dec 14, 202386.4688.4185.5988.3888.01119,500
Dec 13, 202387.6587.6685.2585.9185.55154,600
Dec 12, 202388.0588.2786.9387.1686.79127,200
Dec 11, 202388.6689.4987.4188.0487.67198,100
Dec 08, 202388.0088.7786.6488.4088.03237,500
Dec 07, 202381.9090.8181.9088.0587.68872,400
Dec 06, 202385.3486.3484.4586.2985.93174,000
Dec 05, 202384.3986.1183.3584.8784.51131,400
Dec 04, 202385.6686.5884.7184.9484.5894,900
Dec 01, 202384.2986.9183.8285.9185.55141,000
Nov 30, 202384.4885.9283.7084.7784.4191,800
Nov 29, 202385.7586.4082.9883.7983.44109,800
Nov 28, 202387.2087.3085.4085.7585.3966,800
Nov 27, 202387.0087.5384.6787.2586.88117,200
Nov 24, 202386.1887.9085.9287.4187.0445,800
Nov 22, 202385.0685.9183.6985.7085.34102,000
Nov 21, 202383.3086.0782.6085.0284.66104,100
Nov 20, 202383.7484.9982.1783.3883.03124,500
Nov 17, 202381.7483.7380.9283.7383.3889,900
Nov 16, 202380.5082.5078.8381.3581.01230,200
Nov 16, 20230.4 Dividend
Nov 15, 202378.6580.6978.3579.5078.77140,100
Nov 14, 202378.7979.4277.0079.0078.2797,200
Nov 13, 202376.4276.7274.6276.6875.97130,100
Nov 10, 202376.2376.3274.5075.7075.00190,600
Nov 09, 202378.9279.5075.9275.9275.22151,700
Nov 08, 202369.6179.3969.6178.3877.66743,300
Nov 07, 202362.4665.2162.0164.5063.91119,900
Nov 06, 202361.2363.0061.2362.5661.9835,400
Nov 03, 202363.0863.7462.4562.6962.1148,700
Nov 02, 202361.7263.2261.2562.2061.63147,400
Nov 01, 202359.3061.7859.0261.4960.9299,200
Oct 31, 202357.9059.1357.1258.9758.4355,500
Oct 30, 202357.0158.2556.8257.3056.7737,800
Oct 27, 202356.5757.5555.8356.7456.2243,200
Oct 26, 202358.0658.9656.7956.7956.2744,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...