Skip to main content

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

152.20 +1.11 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 151.10 153.86 149.60 152.20 185,384 +1.11(+0.73%)
Jun 27, 2025 150.60 153.40 149.88 151.09 228,220 +0.52(+0.35%)
Jun 26, 2025 149.40 151.00 146.98 150.57 161,741 +1.95(+1.31%)
Jun 25, 2025 148.96 150.06 148.18 148.62 137,800 -0.74(-0.50%)
Jun 24, 2025 150.86 150.86 146.36 149.36 140,295 -0.07(-0.05%)
Jun 23, 2025 148.12 149.94 145.30 149.43 183,187 +2.44(+1.66%)
Jun 20, 2025 149.25 150.50 145.54 146.99 376,241 -1.82(-1.22%)
Jun 18, 2025 153.30 153.30 147.54 148.81 241,473 -5.17(-3.36%)
Jun 17, 2025 153.80 155.66 152.22 153.98 185,532 -0.75(-0.48%)
Jun 16, 2025 157.25 160.84 153.54 154.73 168,420 -0.95(-0.61%)
Jun 13, 2025 157.96 160.56 155.47 155.68 100,339 -3.18(-2.00%)
Jun 12, 2025 154.79 158.89 153.88 158.86 119,424 +4.07(+2.63%)
Jun 11, 2025 156.86 158.12 154.66 154.79 144,042 -1.09(-0.70%)
Jun 10, 2025 160.03 160.98 155.60 155.88 177,809 -5.60(-3.47%)
Jun 09, 2025 168.43 168.43 159.30 161.48 174,485 -6.91(-4.10%)
Jun 06, 2025 168.56 170.35 167.11 168.39 135,702 +0.59(+0.35%)
Jun 05, 2025 165.63 168.13 164.00 167.80 145,042 +2.35(+1.42%)
Jun 04, 2025 164.59 167.49 163.00 165.45 104,132 +0.40(+0.24%)
Jun 03, 2025 170.58 171.45 164.02 165.05 130,547 -6.23(-3.64%)
Jun 02, 2025 167.99 172.19 167.14 171.28 162,724 +2.51(+1.49%)
May 30, 2025 167.43 170.25 164.80 168.77 167,129 +5.92(+3.64%)
May 29, 2025 161.83 163.96 161.49 162.85 44,381 +0.31(+0.19%)
May 28, 2025 164.30 165.37 161.01 162.54 78,660 -2.64(-1.60%)
May 27, 2025 165.60 166.26 161.32 165.18 101,775 -0.06(-0.04%)
May 23, 2025 162.60 166.26 161.01 165.24 71,384 +2.13(+1.31%)
May 22, 2025 163.99 165.36 162.00 163.11 69,705 -0.88(-0.54%)
May 21, 2025 166.17 169.06 163.25 163.99 83,950 -2.67(-1.60%)
May 20, 2025 168.00 169.31 166.22 166.66 110,964 -1.17(-0.70%)
May 19, 2025 168.22 170.00 165.84 167.83 146,174 +1.40(+0.84%)
May 16, 2025 163.99 166.52 163.47 166.43 108,299 +2.29(+1.40%)
May 15, 2025 163.00 166.93 160.47 164.14 136,579 +1.39(+0.85%)
May 14, 2025 162.31 164.96 157.72 162.75 158,401 +0.78(+0.48%)
May 13, 2025 163.58 168.17 160.84 161.97 157,301 -1.31(-0.80%)
May 12, 2025 165.83 167.31 158.82 163.28 166,900 -3.85(-2.30%)
May 09, 2025 161.89 176.40 160.74 167.13 213,159 +12.26(+7.92%)
May 08, 2025 150.47 155.19 148.54 154.87 117,533 +4.02(+2.66%)
May 07, 2025 146.00 151.55 146.00 150.85 110,504 +3.69(+2.51%)
May 06, 2025 148.52 148.52 142.47 147.16 135,769 -1.56(-1.05%)
May 05, 2025 147.09 149.86 145.95 148.72 112,346 +1.03(+0.70%)
May 02, 2025 145.82 149.73 144.83 147.69 80,187 +2.33(+1.60%)
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 Of Service.