Free Trial

HCI Group (HCI) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free HCI Stock Alerts
$102.66
-0.39 (-0.38%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

HCI Group Stock Price Performance

5 Day
Performance
-2.34%
1 Month
Performance
-6.11%
3 Month
Performance
+7.98%
6 Month
Performance
+29.96%
Year-To-Date
Performance
+17.47%
1 Year
Performance
+81.10%
Receive HCI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for HCI Group and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
America could fall from this event
America’s “Internal Enemies” Exposed New documentary exposes a hidden election plan in Washington D.C. that, if successful, could be more financially and culturally devastating than the dot-com blowup of 2000, the 2008 financial crisis, or the COVID crash.
Click here to see how you can protect yourself today.

HCI Stock Chart for Tuesday, May, 14, 2024

HCI Chart by TradingView

HCI Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$103.17$102.67
-0.49%		$103.54$101.50205,389 shs$1.08 billion
05/13/2024$103.78$103.17
-0.59%		$104.78$102.25144,257 shs$1.08 billion
05/10/2024$105.12$103.84
-1.22%		$106.28$103.22225,408 shs$1.07 billion
05/09/2024$115.78$105.12
-9.20%		$119.90$102.20893,953 shs$1.08 billion
05/08/2024$111.65$115.78
+3.69%		$116.08$111.38206,898 shs$1.15 billion
05/07/2024$110.79$111.65
+0.78%		$112.12$110.22184,130 shs$1.15 billion
05/06/2024$110.87$110.79
-0.07%		$112.79$110.64106,901 shs$1.14 billion
05/03/2024$111.77$110.96
-0.72%		$112.59$110.59124,373 shs$1.14 billion
05/02/2024$114.17$111.77
-2.10%		$114.76$111.60134,554 shs$1.15 billion
05/01/2024$114.21$114.17
-0.04%		$116.03$113.56135,139 shs$1.14 billion
04/30/2024$114.53$114.21
-0.28%		$114.85$112.56120,659 shs$1.14 billion
04/29/2024$115.00$114.53
-0.41%		$116.09$114.3163,382 shs$1.14 billion
04/26/2024$116.00$115.02
-0.84%		$116.49$113.0799,536 shs$1.15 billion
04/25/2024$113.61$116.00
+2.10%		$116.31$111.09125,149 shs$1.16 billion
04/24/2024$114.73$113.61
-0.97%		$116.61$113.3356,695 shs$1.13 billion
04/23/2024$113.23$114.73
+1.32%		$116.48$112.52118,667 shs$1.14 billion
04/22/2024$111.89$113.23
+1.20%		$114.71$111.33126,075 shs$1.13 billion
04/19/2024$110.68$111.81
+1.02%		$112.48$110.07112,239 shs$1.12 billion
04/18/2024$109.95$110.68
+0.66%		$111.35$109.26119,891 shs$1.10 billion
04/17/2024$111.93$109.95
-1.77%		$112.61$108.79169,616 shs$1.10 billion
04/16/2024$110.22$111.93
+1.55%		$112.05$108.7888,288 shs$1.12 billion
04/15/2024$109.35$110.22
+0.80%		$111.20$109.18126,414 shs$1.10 billion
04/12/2024$110.65$109.33
-1.19%		$111.63$107.78121,887 shs$1.09 billion
04/11/2024$112.68$110.65
-1.80%		$113.76$109.98111,251 shs$1.10 billion
04/10/2024$115.37$112.68
-2.33%		$114.82$111.06166,542 shs$1.12 billion
04/09/2024$115.95$115.37
-0.50%		$116.84$113.2288,985 shs$1.15 billion
04/08/2024$114.52$115.95
+1.24%		$118.41$115.70122,539 shs$1.16 billion
04/05/2024$113.46$114.48
+0.90%		$115.40$113.4872,359 shs$1.14 billion
04/04/2024$115.37$113.46
-1.66%		$117.59$112.33129,594 shs$1.13 billion
04/03/2024$115.88$115.37
-0.44%		$117.64$114.52151,066 shs$1.15 billion
04/02/2024$115.18$115.88
+0.61%		$117.58$113.68141,157 shs$1.16 billion
04/01/2024$116.08$115.18
-0.78%		$116.27$114.4296,507 shs$1.15 billion
03/29/2024$115.98$116.08
+0.09%		$117.17$113.60183,479 shs$1.16 billion
03/28/2024$115.53$115.98
+0.39%		$117.17$113.60183,473 shs$1.16 billion
03/27/2024$119.05$115.53
-2.96%		$119.62$115.40142,870 shs$1.15 billion
03/26/2024$117.26$119.05
+1.53%		$119.66$115.39197,334 shs$1.19 billion
03/25/2024$118.72$117.26
-1.23%		$121.57$117.20203,706 shs$1.17 billion
03/22/2024$115.96$118.60
+2.28%		$119.53$116.08288,962 shs$1.18 billion
03/21/2024$114.03$115.96
+1.69%		$116.47$114.06175,223 shs$1.16 billion
03/20/2024$110.37$114.03
+3.32%		$114.03$110.20120,107 shs$1.14 billion
Biden FINISHED On June 13th? (Ad)

Thanks to Biden’s disgraceful leadership we now have sky-high inflation… unchecked immigration… rampant crime… and a “woke mob” hell bent on destroying the America you and I know and love. Biden’s days are numbered.

Click here now to see his shocking evidence.
03/19/2024$109.43$110.37
+0.86%		$110.61$108.89357,712 shs$1.10 billion
03/18/2024$111.36$109.43
-1.73%		$112.93$109.43146,270 shs$1.09 billion
03/15/2024$111.71$111.36
-0.31%		$113.00$111.06448,618 shs$1.11 billion
03/14/2024$114.80$111.71
-2.69%		$115.43$109.88189,779 shs$1.11 billion
03/13/2024$112.39$114.80
+2.14%		$114.93$112.38134,130 shs$1.15 billion
03/12/2024$112.50$112.39
-0.10%		$114.20$110.03264,199 shs$965.43 million
03/11/2024$112.95$112.50
-0.40%		$114.16$109.82232,246 shs$966.15 million
03/08/2024$99.25$112.99
+13.84%		$117.65$108.01699,091 shs$970.58 million
03/07/2024$98.20$99.25
+1.07%		$99.95$97.1196,440 shs$852.56 million
03/06/2024$97.31$98.20
+0.91%		$98.25$97.10115,636 shs$843.34 million
03/05/2024$99.36$97.31
-2.06%		$100.05$96.8292,856 shs$835.89 million
03/04/2024$99.43$99.36
-0.07%		$101.12$98.62103,207 shs$853.50 million
03/01/2024$97.70$99.45
+1.79%		$100.96$97.0477,987 shs$854.28 million
02/29/2024$97.60$97.70
+0.10%		$98.41$96.9463,208 shs$839.24 million
02/28/2024$98.81$97.60
-1.22%		$98.58$97.2235,503 shs$838.38 million
02/27/2024$98.67$98.81
+0.14%		$99.65$97.9631,575 shs$848.78 million
02/26/2024$99.50$98.67
-0.83%		$99.76$97.9358,414 shs$847.58 million
02/23/2024$96.13$99.53
+3.53%		$99.64$97.2560,420 shs$854.92 million
02/22/2024$95.47$96.13
+0.69%		$96.38$94.85116,494 shs$825.76 million
02/21/2024$97.61$95.47
-2.19%		$97.38$94.15118,981 shs$819.90 million
02/20/2024$99.07$97.61
-1.47%		$99.83$97.4162,670 shs$838.47 million
02/19/2024$99.07$99.07$100.00$96.22117,800 shs$851.01 million
02/16/2024$97.52$98.86
+1.37%		$100.00$96.22117,878 shs$849.01 million
02/15/2024$95.08$97.52
+2.57%		$100.07$94.69162,993 shs$837.70 million
02/14/2024$93.67$95.08
+1.51%		$95.08$92.8868,007 shs$816.74 million
02/13/2024$95.14$93.67
-1.55%		$95.73$93.00362,167 shs$804.63 million

Related Companies:
This page (NYSE:HCI) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Did Intel Just Dethrone Nvidia?
Chaikin Analytics
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
America’s worst nightmare?
Porter & Company
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
Crypto Millionaire Says: “Buy This $11 AI Coin.”
InvestorPlace
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Charles Payne Demystifies Options
Unstoppable Prosperity