Skip to main content
HCI logo

HCI Group, Inc.

HCINYSEFinancialsInsurance - Property & Casualty

$196.38Today:- (-)1Y +3.37%

As of Oct 15, 2026 close

Market cap
$2.49B
P/E (TTM)
8.01
Forward P/E
4.06
Dividend yield
0.81%
52-week range
$144.75$210.50
Volume (live)
-
Avg. volume (3M)
149.67K

HCI Group (HCI) Historical Stock Prices

Analyze HCI Group (HCI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

HCI Group (HCI) Interactive Price Chart

Interactive historical price chart showing HCI Group stock price movements and trends across multiple time periods.

Loading chart...

HCI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily125 records
Showing 1-50 of 125
Scroll for more columns
HCI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 2026199.84200.27195.57196.38196.38190.38K
Oct 14, 2026197.84198.05191.72195.76195.76155.17K
Oct 13, 2026199.27200.40195.90198.88198.88230.17K
Oct 12, 2026192.32197.61192.32197.55197.55149.84K
Oct 9, 2026191.95195.75190.26191.69191.69145.22K
Oct 8, 2026187.44193.63185.35192.35192.35147.80K
Oct 7, 2026182.96188.22182.76186.73186.73148.60K
Oct 6, 2026186.16187.72183.44184.43184.43157.28K
Oct 5, 2026184.33187.70184.28185.91185.91139.22K
Oct 2, 2026182.02184.26180.55184.25184.25122.56K
Oct 1, 2026173.24182.46173.24181.39181.39201.52K
Sep 30, 2026177.70177.70173.09173.82173.82122.42K
Sep 29, 2026176.50176.67173.42176.49176.49110.74K
Sep 28, 2026174.73177.00173.38175.29175.29112.96K
Sep 25, 2026177.74177.74173.61174.94174.94175.66K
Sep 24, 2026176.71178.20176.34176.89176.8996.01K
Sep 23, 2026180.52180.52174.37176.12176.12164.14K
Sep 22, 2026184.39184.69180.08180.22180.22133.11K
Sep 21, 2026187.20187.90183.48184.19184.19134.03K
Sep 18, 2026187.39187.97184.90187.67187.67351.85K
Sep 17, 2026188.65189.31185.09187.79187.79112.97K
Sep 16, 2026186.12188.63184.55188.06188.06169.07K
Sep 15, 2026185.82187.19184.04186.22186.22165.27K
Sep 14, 2026187.81189.02185.96186.52186.5291.91K
Sep 11, 2026188.80188.80182.83185.73185.7382.73K
Sep 10, 2026190.11190.54185.74186.59186.5984.84K
Sep 9, 2026185.19186.57183.58185.70185.70117.09K
Sep 8, 2026185.21188.84184.04186.09186.09146.80K
Sep 4, 2026187.82189.76186.07187.64187.64143.88K
Sep 3, 2026189.18193.28189.18189.92189.92186.93K
Sep 2, 2026189.38191.27186.90187.37187.37121.14K
Sep 1, 2026186.19189.33186.19187.86187.86127.59K
Aug 31, 2026186.61186.80184.69185.73185.7373.46K
Aug 28, 2026187.73190.33186.19186.29186.2985.37K
Aug 27, 2026184.93187.59183.56186.88186.88100.34K
Aug 26, 2026185.41189.09185.41187.08187.08135.20K
Aug 25, 2026185.95187.55183.02185.69185.69133.57K
Aug 24, 2026183.65187.75183.65185.31185.31153.62K
Aug 21, 2026182.77184.70181.50182.52182.52185.52K
Aug 20, 2026181.31184.34179.41182.03181.6384.87K
Aug 19, 2026185.42187.85182.92183.05182.65192.24K
Aug 18, 2026184.50186.70183.53185.03184.62180.04K
Aug 17, 2026184.00184.81181.80182.65182.2585.87K
Aug 14, 2026186.59187.99183.92184.35183.94125.27K
Aug 13, 2026185.98187.80184.36186.34185.93132.07K
Aug 12, 2026184.37187.55182.59183.60183.20147.11K
Aug 11, 2026184.85186.65182.20184.37183.96294.82K
Aug 10, 2026186.55187.58183.20184.85184.44146.40K
Aug 7, 2026188.99198.98185.00188.69188.28277.18K
Aug 6, 2026180.21180.98176.88180.89180.49132.26K
Show:
of 125

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.