138.86
price down icon0.84%   -1.18
after-market After Hours: 138.86
loading

Hci Group Inc Stock (HCI) Price History

The historical daily chart and data for Hci Group Inc stock (HCI), show that the latest closing stock price as of August 01, 2025, is $138.86.
  • Hci Group Inc all-time high stock price is $176.40, occurred on May 09, 2025.
  • The lowest Hci Group Inc stock price recorded was $24.35 on October 06, 2016. Since then, Hci Group Inc's stock price has risen over 470.27% to $138.86 now.
  • The 52-week high stock price for HCI is $176.40, representing a 27.03% increase from the current share price, occurred on May 09, 2025.
  • The 52-week low stock price for HCI is $87.00, indicating a -37.34% decrease from the current share price, occurred on August 06, 2024.
  • The closing price of Hci Group Inc (HCI) stock in the beginning of 2024 was $84.25. The stock closed the year at $39.59, a loss of over -53.01% for the year.
The table below shows more information about HCI historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $141.0 $137.7 $3.24 153,229.0 -0.84%
Jul 31, 2025 $141.5 $139.2 $2.32 133,710.0 +0.01%
Jul 30, 2025 $140.5 $138.4 $2.06 103,213.0 +1.24%
Jul 29, 2025 $141.1 $137.7 $3.47 139,944.0 +0.09%
Jul 28, 2025 $139.5 $137.0 $2.48 112,737.0 -0.09%
Jul 25, 2025 $140.4 $138.1 $2.31 155,100.0 -0.50%
Jul 24, 2025 $143.0 $139.0 $4.02 94,578.0 -2.04%
Jul 23, 2025 $142.2 $141.2 $1.03 39,272.0 -0.73%
Jul 22, 2025 $144.4 $141.0 $3.33 89,739.0 +0.20%
Jul 21, 2025 $144.9 $141.9 $2.96 109,463.0 -0.36%
Jul 18, 2025 $146.8 $142.9 $3.83 162,538.0 -0.62%
Jul 17, 2025 $144.2 $141.5 $2.72 130,639.0 +0.75%
Jul 16, 2025 $144.2 $140.8 $3.41 164,662.0 +1.35%
Jul 15, 2025 $142.5 $139.1 $3.43 127,589.0 -0.14%
Jul 14, 2025 $142.4 $139.0 $3.44 150,171.0 +1.63%
Jul 11, 2025 $141.8 $138.4 $3.40 129,525.0 -0.77%
Jul 10, 2025 $141.3 $136.8 $4.56 140,690.0 +0.06%
Jul 09, 2025 $142.6 $139.6 $3.08 153,709.0 -1.64%
Jul 08, 2025 $145.3 $140.5 $4.76 159,871.0 -1.33%
Jul 07, 2025 $147.7 $142.9 $4.76 121,412.0 -1.71%
Jul 03, 2025 $146.9 $143.8 $3.14 69,150.0 +0.91%
Jul 02, 2025 $148.2 $139.9 $8.30 205,807.0 -0.72%

Hci Group Inc Stock (HCI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Hci Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HCI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hci Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Hci Group Inc Stock (HCI) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $141.0 $137.7 $3.24 153,229.0 +0.00%
Jul, 2025 $152.9 $136.8 $16.14 3,044,437.0 -8.76%
Jun, 2025 $172.2 $145.3 $26.89 3,382,022.0 -9.82%
May, 2025 $176.4 $142.5 $33.93 2,399,608.0 +15.36%
Apr, 2025 $150.8 $129.6 $21.19 4,030,384.0 -1.96%
Mar, 2025 $151.9 $131.8 $20.04 2,123,484.0 +13.34%
Feb, 2025 $132.8 $115.7 $17.20 1,638,844.0 +7.98%
Jan, 2025 $125.6 $106.9 $18.71 2,314,118.0 +4.63%

Hci Group Inc Stock (HCI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $126.5 $107.1 $19.44 2,379,653.0 -5.52%
Nov, 2024 $125.0 $105.0 $19.95 2,897,413.0 +7.55%
Oct, 2024 $124.0 $91.06 $32.94 4,529,882.0 +5.84%
Sep, 2024 $111.1 $93.82 $17.31 2,604,183.0 +11.72%
Aug, 2024 $97.23 $87.00 $10.23 2,594,971.0 +1.67%
Jul, 2024 $96.59 $83.64 $12.95 2,709,412.0 +2.27%
Jun, 2024 $98.02 $89.21 $8.81 2,379,880.0 -3.87%
May, 2024 $119.9 $94.20 $25.70 4,227,233.0 -16.03%
Apr, 2024 $118.4 $107.8 $10.63 2,362,774.0 -1.64%
Mar, 2024 $121.6 $96.82 $24.75 4,254,977.0 +18.91%
Feb, 2024 $100.1 $87.56 $12.51 1,775,202.0 +8.87%
Jan, 2024 $96.00 $81.35 $14.65 2,249,053.0 +2.60%

Hci Group Inc Stock (HCI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $90.81 $81.90 $8.91 3,276,609.0 +3.10%
Nov, 2023 $87.90 $59.02 $28.88 2,984,970.0 +43.75%
Oct, 2023 $60.63 $52.08 $8.55 1,265,891.0 +8.62%
Sep, 2023 $55.89 $49.61 $6.28 1,440,737.0 +1.90%
Aug, 2023 $70.00 $48.84 $21.16 2,001,560.0 -15.17%
Jul, 2023 $63.88 $56.66 $7.22 1,152,961.0 +1.67%
Jun, 2023 $63.99 $52.42 $11.57 1,714,252.0 +16.81%
May, 2023 $60.80 $48.08 $12.72 1,419,308.0 +4.40%
Apr, 2023 $55.03 $48.46 $6.57 959,417.0 -5.49%
Mar, 2023 $59.79 $51.63 $8.16 2,681,164.0 +2.10%
Feb, 2023 $54.59 $48.23 $6.36 1,751,754.0 +4.56%
Jan, 2023 $51.59 $38.49 $13.09 2,751,197.0 +26.82%
insurance_property_casualty CNA
$43.89
price down icon 0.99%
insurance_property_casualty L
$90.29
price down icon 0.28%
$146.19
price down icon 0.89%
insurance_property_casualty MKL
$1,929.87
price down icon 3.90%
insurance_property_casualty WRB
$69.25
price up icon 0.64%
insurance_property_casualty HIG
$123.00
price down icon 1.12%
Cap:     |  Volume (24h):