HCI Group Inc (HCI) Historical Stock Data
108.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HCI is up 0.20% a day on average. There have been 13 days where HCI Group Inc closed green and 17 days where HCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 108.22 | 108.00 | ↓$0.22 (-0.20%) | 106.03 | 110.17 | 133.86K |
| 2024-11-19 | 107.40 | 109.68 | ↑$2.28 (2.12%) | 106.04 | 110.68 | 160.24K |
| 2024-11-18 | 111.98 | 108.43 | ↓$3.55 (-3.17%) | 108.43 | 114.36 | 155.48K |
| 2024-11-15 | 114.66 | 111.98 | ↓$2.68 (-2.34%) | 111.54 | 114.66 | 102.61K |
| 2024-11-14 | 113.10 | 114.91 | ↑$1.81 (1.60%) | 111.56 | 116.14 | 187.89K |
| 2024-11-13 | 116.40 | 112.39 | ↓$4.01 (-3.45%) | 112.39 | 117.15 | 95.36K |
| 2024-11-12 | 114.72 | 115.68 | ↑$0.96 (0.84%) | 114.49 | 117.29 | 153.30K |
| 2024-11-11 | 120.47 | 114.52 | ↓$5.95 (-4.94%) | 112.32 | 121.40 | 192.93K |
| 2024-11-08 | 110.77 | 118.70 | ↑$7.93 (7.16%) | 105.00 | 120.89 | 387.53K |
| 2024-11-07 | 115.86 | 115.47 | ↓$0.39 (-0.34%) | 115.47 | 119.68 | 287.05K |
| 2024-11-06 | 119.92 | 117.00 | ↓$2.92 (-2.43%) | 115.64 | 122.30 | 147.47K |
| 2024-11-05 | 112.81 | 115.36 | ↑$2.55 (2.26%) | 111.34 | 116.22 | 112.12K |
| 2024-11-04 | 112.02 | 112.29 | ↑$0.27 (0.24%) | 110.58 | 113.13 | 71.08K |
| 2024-11-01 | 114.41 | 112.02 | ↓$2.39 (-2.09%) | 111.17 | 114.41 | 116.60K |
| 2024-10-31 | 114.98 | 113.31 | ↓$1.67 (-1.45%) | 113.17 | 115.17 | 64.97K |
| 2024-10-30 | 116.39 | 115.19 | ↓$1.20 (-1.03%) | 115.19 | 118.27 | 71.91K |
| 2024-10-29 | 116.93 | 116.20 | ↓$0.73 (-0.62%) | 115.36 | 117.42 | 59.07K |
| 2024-10-28 | 116.59 | 117.10 | ↑$0.51 (0.44%) | 116.00 | 117.81 | 86.26K |
| 2024-10-25 | 120.02 | 115.96 | ↓$4.06 (-3.38%) | 115.01 | 120.35 | 122.61K |
| 2024-10-24 | 114.43 | 121.00 | ↑$6.57 (5.74%) | 114.01 | 124.00 | 220.64K |
| 2024-10-23 | 112.30 | 113.40 | ↑$1.10 (0.98%) | 110.63 | 113.55 | 90.89K |
| 2024-10-22 | 115.05 | 112.31 | ↓$2.74 (-2.38%) | 111.83 | 115.98 | 107.51K |
| 2024-10-21 | 116.76 | 115.81 | ↓$0.95 (-0.81%) | 112.81 | 117.34 | 202.04K |
| 2024-10-18 | 117.00 | 119.86 | ↑$2.86 (2.44%) | 117.00 | 120.22 | 109.64K |
| 2024-10-17 | 115.48 | 116.77 | ↑$1.29 (1.12%) | 115.46 | 120.56 | 182.03K |
| 2024-10-16 | 116.50 | 116.01 | ↓$0.49 (-0.42%) | 114.63 | 119.78 | 162.80K |
| 2024-10-15 | 116.71 | 116.29 | ↓$0.42 (-0.36%) | 115.75 | 119.35 | 227.13K |
| 2024-10-14 | 111.77 | 115.93 | ↑$4.16 (3.72%) | 111.54 | 117.00 | 277.91K |
| 2024-10-11 | 111.89 | 111.65 | ↓$0.24 (-0.21%) | 109.29 | 113.10 | 206.81K |
| 2024-10-10 | 104.29 | 111.42 | ↑$7.13 (6.84%) | 101.80 | 113.46 | 523.34K |
Create an account or log in to view more rows.
$HCI Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$HCI gonna take my L with this one
$HCI wow
$HCI Not Selling
Hodling for thousands!
$HCI Stair stepping nicely
$HCI Buy the dip.
$HCI hot trash
$HCI hot damn <3
$HCI almost go time
$HCI always with good potential for a long term Hodl