U.S. markets closed

HCI Group, Inc. (HCI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
76.00-0.80 (-1.04%)
At close: 4:00PM EDT

76.00 0.00 (0.00%)
After hours: 5:11PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202176.5376.5375.1776.0076.0035,398
Apr 09, 202178.1078.4175.7376.8076.8037,600
Apr 08, 202177.0078.6577.0078.2078.2056,900
Apr 07, 202177.9178.4576.7276.9376.9336,400
Apr 06, 202178.4079.6777.8878.1578.1551,100
Apr 05, 202179.5079.5077.1578.7178.7172,700
Apr 01, 202176.6578.9476.2978.8578.8538,700
Mar 31, 202175.3378.0175.3376.8276.8281,900
Mar 30, 202176.2376.3774.5075.8575.8599,500
Mar 29, 202177.0780.8075.5876.0076.00104,500
Mar 26, 202175.3878.2774.9477.8277.82162,100
Mar 25, 202171.7976.0671.7975.6575.65102,200
Mar 24, 202174.5975.5671.1071.8271.82169,200
Mar 23, 202173.5275.7673.5274.5374.53100,100
Mar 22, 202173.8075.2173.5074.1174.1154,600
Mar 19, 202174.1676.0272.6873.0173.0199,700
Mar 18, 202174.1075.6573.5273.8373.8381,000
Mar 17, 202175.4176.6373.8974.0774.0776,400
Mar 16, 202176.0176.6175.2575.4875.4863,500
Mar 15, 202175.6776.6975.1276.0176.0167,200
Mar 12, 202177.4979.9975.0075.8075.80578,200
Mar 11, 202168.1073.9567.6073.7573.75125,700
Mar 10, 202168.9569.4167.8268.0568.05131,500
Mar 09, 202171.4471.4468.2468.9468.9472,200
Mar 08, 202169.6971.3969.5671.2471.2489,900
Mar 05, 202170.9172.4468.3069.0069.00136,100
Mar 04, 202171.9073.9668.5870.9270.92155,000
Mar 03, 202174.9176.3071.8672.2572.25146,800
Mar 02, 202175.4177.0772.5874.7274.72213,200
Mar 01, 202170.5080.0070.5074.1874.18785,500
Feb 26, 202158.6358.9257.0357.8757.8752,000
Feb 25, 202158.2758.9557.9258.2058.2038,700
Feb 24, 202159.2859.2857.7157.9057.9053,400
Feb 23, 202159.7160.2258.7958.9658.9631,900
Feb 22, 202159.2060.0658.5259.8159.8135,700
Feb 19, 202159.7060.2158.8359.3659.3682,900
Feb 18, 202159.9160.1858.4359.5059.5059,100
Feb 18, 20210.4 Dividend
Feb 17, 202158.0060.0558.0059.8159.4175,700
Feb 16, 202159.1159.3858.1858.2957.9067,300
Feb 12, 202158.2258.2257.3858.0057.6133,100
Feb 11, 202159.2259.4857.9458.0957.7082,900
Feb 10, 202159.0559.1658.0558.9258.5344,200
Feb 09, 202156.6758.6056.6758.5958.2035,400
Feb 08, 202156.2057.2456.2057.2456.8661,600
Feb 05, 202156.8356.8355.2856.3255.9437,600
Feb 04, 202156.2657.0555.6456.4256.0447,200
Feb 03, 202156.2457.4256.0556.3055.9239,700
Feb 02, 202156.8457.1055.7056.8256.4442,800
Feb 01, 202155.8657.2354.0456.2555.8768,400
Jan 29, 202158.3858.3855.6255.6355.2660,700
Jan 28, 202160.8160.8157.5057.6157.22107,000
Jan 27, 202158.5561.6658.2359.9959.59107,900
Jan 26, 202156.7659.9856.3559.3958.99125,500
Jan 25, 202156.3857.0755.4556.6056.2240,400
Jan 22, 202153.8856.3453.8856.1355.7547,400
Jan 21, 202155.0155.0153.9754.2953.9325,000
Jan 20, 202154.6055.0253.4754.9454.5730,000
Jan 19, 202154.6654.6653.2754.4854.1236,900
Jan 15, 202154.0554.6753.3854.1053.7435,100
Jan 14, 202154.3455.1653.5954.6054.2334,500
Jan 13, 202154.5754.5753.3353.9053.5448,700
Jan 12, 202154.2155.0854.0654.6854.3137,000
Jan 11, 202153.0054.2552.6354.1853.8264,100
Jan 08, 202154.4954.9452.8853.5153.1519,800
Jan 07, 202154.3954.9953.4054.3253.9622,200
Jan 06, 202152.6754.9852.6754.1853.8257,900
Jan 05, 202152.1252.8351.8952.0151.6626,500
Jan 04, 202152.6352.6351.6151.7551.4027,800
Dec 31, 202051.8952.3851.8152.3051.9512,900
Dec 30, 202052.3252.3251.8152.1051.7520,900
Dec 29, 202052.3252.4851.7552.0551.7024,900
Dec 28, 202052.1552.4951.9051.9051.5521,600
Dec 24, 202051.7752.1951.3451.7851.4312,400
Dec 23, 202051.4751.7950.4251.6751.3228,400
Dec 22, 202051.1052.0050.8851.0250.6832,400
Dec 21, 202052.5152.5150.5551.4051.0636,700
Dec 18, 202052.9053.1252.2552.5952.24239,200
Dec 17, 202052.4053.5352.2252.7352.3849,900
Dec 16, 202052.6852.8551.8251.9951.6424,100
Dec 15, 202051.7453.0150.6252.8652.5124,500
Dec 14, 202051.4652.1151.2651.6351.2831,500
Dec 11, 202052.3052.6050.9951.1050.7635,900
Dec 10, 202052.4352.9952.0652.8052.4523,500
Dec 09, 202052.9353.0952.4252.6152.2625,100
Dec 08, 202052.9152.9151.8852.5252.1732,000
Dec 07, 202052.8153.2152.5752.7552.4047,400
Dec 04, 202052.3652.9351.5752.8752.5216,700
Dec 03, 202052.5052.5051.8052.0551.7014,300
Dec 02, 202051.7552.7851.4352.2451.8942,500
Dec 01, 202052.7652.8151.6451.8751.5238,000
Nov 30, 202052.3252.7651.4452.1551.8078,900
Nov 27, 202052.6552.8451.1852.8452.4921,600
Nov 25, 202053.2153.4352.7252.8952.5423,800
Nov 24, 202053.1453.9552.5353.4753.11107,600
Nov 23, 202051.7753.0051.7652.7052.3523,000
Nov 20, 202050.9951.9650.8051.7051.35101,800
Nov 19, 202051.5151.9750.5651.3751.0346,000
Nov 19, 20200.4 Dividend
Nov 18, 202053.0253.2351.6751.7951.0524,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...