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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	134.71	138.87	134.44	138.66	128,847	+4.84(+3.62%)
Mar 10, 2025	134.14	136.95	133.67	133.82	84,303	-2.06(-1.52%)
Mar 07, 2025	133.58	138.94	133.58	135.88	72,544	+1.02(+0.76%)
Mar 06, 2025	136.55	136.55	132.97	134.86	70,210	-2.39(-1.74%)
Mar 05, 2025	135.22	138.33	132.99	137.25	81,967	+2.94(+2.19%)
Mar 04, 2025	139.45	139.45	132.77	134.31	151,517	-5.67(-4.05%)
Mar 03, 2025	135.61	140.72	133.19	139.98	178,649	+8.32(+6.32%)
Feb 28, 2025	126.00	132.85	125.00	131.66	289,695	+7.70(+6.21%)
Feb 27, 2025	122.09	126.03	121.48	123.96	144,028	+2.63(+2.17%)
Feb 26, 2025	121.10	123.78	119.57	121.33	91,833	+0.20(+0.17%)
Feb 25, 2025	119.29	122.46	117.68	121.13	93,470	+2.73(+2.31%)
Feb 24, 2025	118.02	120.63	116.51	118.40	91,208	+0.91(+0.77%)
Feb 21, 2025	119.14	119.14	117.25	117.49	88,867	-0.02(-0.02%)
Feb 20, 2025	118.72	118.87	115.26	117.51	81,293	-1.33(-1.12%)
Feb 19, 2025	119.13	119.64	117.81	118.84	55,694	-0.50(-0.42%)
Feb 18, 2025	118.39	120.25	118.38	119.34	109,425	+1.11(+0.94%)
Feb 14, 2025	120.56	120.76	117.46	118.24	52,543	-1.67(-1.40%)
Feb 13, 2025	119.80	121.01	117.32	119.91	62,807	+0.68(+0.57%)
Feb 12, 2025	118.53	119.98	117.06	119.23	55,258	-0.65(-0.54%)
Feb 11, 2025	118.75	121.04	117.36	119.88	63,851	-0.09(-0.08%)
Feb 10, 2025	122.77	123.60	119.83	119.97	67,594	-2.12(-1.74%)
Feb 07, 2025	121.73	122.59	120.69	122.09	69,484	-0.05(-0.04%)
Feb 06, 2025	123.73	124.58	121.91	122.14	52,772	-1.08(-0.87%)
Feb 05, 2025	122.40	123.24	121.92	123.22	85,332	+1.30(+1.06%)
Feb 04, 2025	121.81	122.91	121.50	121.92	59,953	+0.50(+0.41%)
Feb 03, 2025	120.59	121.58	119.18	121.43	62,204	-0.09(-0.07%)
Jan 31, 2025	121.22	122.07	120.08	121.52	69,741	-0.41(-0.34%)
Jan 30, 2025	122.62	123.59	121.14	121.92	73,758	+0.36(+0.30%)
Jan 29, 2025	122.11	123.50	120.39	121.57	55,076	-0.91(-0.74%)
Jan 28, 2025	120.93	124.14	120.93	122.47	57,567	+1.15(+0.94%)
Jan 27, 2025	121.68	123.78	120.80	121.33	70,302	-0.82(-0.67%)
Jan 24, 2025	121.66	124.58	121.54	122.14	95,423	+0.51(+0.42%)
Jan 23, 2025	124.58	124.58	120.95	121.64	163,175	-3.50(-2.80%)
Jan 22, 2025	124.28	125.17	123.49	125.13	151,888	+0.73(+0.58%)
Jan 21, 2025	121.46	124.41	121.29	124.41	140,101	+3.07(+2.53%)
Jan 17, 2025	121.75	122.44	119.99	121.34	81,898	+0.35(+0.29%)
Jan 16, 2025	121.08	121.48	118.59	120.99	88,700	+1.25(+1.04%)
Jan 15, 2025	119.52	120.26	118.18	119.74	126,419	+2.78(+2.38%)
Jan 14, 2025	112.93	116.99	112.23	116.96	89,304	+4.20(+3.72%)
Jan 13, 2025	109.82	112.98	109.05	112.77	96,187	+2.59(+2.35%)
Jan 10, 2025	112.43	112.97	109.07	110.17	229,330	-4.01(-3.51%)
Jan 08, 2025	111.46	115.60	110.28	114.18	128,192	+1.64(+1.46%)
Jan 07, 2025	114.25	114.74	110.96	112.54	106,427	-1.15(-1.01%)
Jan 06, 2025	109.52	113.98	107.89	113.68	160,544	+3.81(+3.46%)
Jan 03, 2025	115.58	115.58	106.53	109.88	302,258	-4.21(-3.69%)