HCI Group Inc (HCI) Historical Stock Data
112.92 ↓1.15 (-1.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HCI is down -0.24% a day on average. There have been 14 days where HCI Group Inc closed green and 16 days where HCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 114.64 | 112.92 | ↓$1.72 (-1.50%) | 111.34 | 115.13 | 106.07K |
| 2025-01-06 | 109.89 | 114.07 | ↑$4.18 (3.80%) | 108.26 | 114.37 | 160K |
| 2025-01-03 | 115.97 | 110.25 | ↓$5.72 (-4.93%) | 106.89 | 115.97 | 301.23K |
| 2025-01-02 | 117.00 | 114.47 | ↓$2.53 (-2.16%) | 113.27 | 117.50 | 119.47K |
| 2024-12-31 | 115.60 | 116.53 | ↑$0.93 (0.80%) | 112.81 | 117.30 | 128.67K |
| 2024-12-30 | 116.41 | 115.14 | ↓$1.27 (-1.09%) | 115.14 | 119.73 | 92.78K |
| 2024-12-27 | 118.50 | 117.42 | ↓$1.08 (-0.91%) | 115.50 | 118.50 | 96K |
| 2024-12-26 | 117.39 | 118.47 | ↑$1.08 (0.92%) | 116.29 | 120.10 | 169.40K |
| 2024-12-24 | 117.32 | 117.39 | ↑$0.07 (0.06%) | 115.18 | 118.44 | 61.59K |
| 2024-12-23 | 113.14 | 116.25 | ↑$3.11 (2.75%) | 112.80 | 116.91 | 152.18K |
| 2024-12-20 | 109.53 | 113.37 | ↑$3.84 (3.51%) | 107.06 | 115.17 | 225.41K |
| 2024-12-19 | 109.91 | 111.25 | ↑$1.34 (1.22%) | 108.02 | 113.14 | 161.79K |
| 2024-12-18 | 112.53 | 109.00 | ↓$3.53 (-3.14%) | 107.66 | 113.51 | 128.59K |
| 2024-12-17 | 111.76 | 112.25 | ↑$0.49 (0.44%) | 110.02 | 113.19 | 82.11K |
| 2024-12-16 | 113.94 | 112.00 | ↓$1.94 (-1.70%) | 110.83 | 116.18 | 121.53K |
| 2024-12-13 | 113.39 | 114.24 | ↑$0.85 (0.75%) | 112.76 | 114.88 | 55.06K |
| 2024-12-12 | 113.33 | 113.23 | ↓$0.10 (-0.09%) | 112.75 | 114.78 | 65.95K |
| 2024-12-11 | 114.13 | 113.50 | ↓$0.63 (-0.55%) | 112.59 | 116.00 | 191.85K |
| 2024-12-10 | 117.07 | 113.99 | ↓$3.08 (-2.63%) | 113.81 | 118.49 | 91.50K |
| 2024-12-09 | 117.03 | 116.58 | ↓$0.45 (-0.38%) | 116.44 | 119.59 | 83.90K |
| 2024-12-06 | 117.74 | 116.52 | ↓$1.22 (-1.04%) | 113.41 | 117.74 | 76.84K |
| 2024-12-05 | 117.49 | 116.60 | ↓$0.89 (-0.76%) | 115.32 | 118.52 | 97.87K |
| 2024-12-04 | 118.69 | 117.63 | ↓$1.06 (-0.89%) | 117.12 | 122.03 | 146.60K |
| 2024-12-03 | 123.11 | 118.98 | ↓$4.13 (-3.35%) | 117.77 | 124.61 | 188.31K |
| 2024-12-02 | 125.10 | 123.75 | ↓$1.35 (-1.08%) | 120.26 | 126.50 | 253.33K |
| 2024-11-29 | 121.50 | 121.87 | ↑$0.37 (0.30%) | 120.90 | 124.95 | 95.04K |
| 2024-11-27 | 116.49 | 116.71 | ↑$0.22 (0.19%) | 115.92 | 119.19 | 91.19K |
| 2024-11-26 | 112.34 | 116.01 | ↑$3.67 (3.27%) | 111.43 | 116.36 | 90.60K |
| 2024-11-25 | 112.20 | 113.00 | ↑$0.80 (0.71%) | 108.28 | 114.70 | 163.28K |
| 2024-11-22 | 110.96 | 111.37 | ↑$0.41 (0.37%) | 108.85 | 112.48 | 142.45K |
Create an account or log in to view more rows.
$HCI how low can she go
$HCI just hold no panic
$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