Free Trial

HCI Group (HCI) Stock Chart & Stock Price History

→ Write this ticker symbol down… (From StocksToTrade) (Ad)
Free HCI Stock Alerts
$99.28
+2.46 (+2.54%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

HCI Group Stock Price Performance

5 Day
Performance
+0.80%
1 Month
Performance
-13.67%
3 Month
Performance
+1.72%
6 Month
Performance
+15.71%
Year-To-Date
Performance
+13.59%
1 Year
Performance
+81.43%
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 American Alternative
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

HCI Stock Chart for Wednesday, May, 29, 2024

HCI Chart by TradingView

HCI Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$96.82$99.28
+2.54%		$99.89$97.64145,988 shs$1.04 billion
05/27/2024$96.82$96.82$98.19$94.20274,000 shs$1.01 billion
05/24/2024$98.49$96.82
-1.70%		$98.19$94.20273,991 shs$1.01 billion
05/23/2024$99.52$98.49
-1.03%		$100.18$98.16102,459 shs$1.03 billion
05/22/2024$100.47$99.52
-0.95%		$101.57$99.4292,405 shs$1.04 billion
05/21/2024$102.45$100.47
-1.93%		$103.92$99.88187,965 shs$1.05 billion
05/20/2024$99.98$102.45
+2.47%		$102.49$99.70155,372 shs$1.07 billion
05/17/2024$100.71$99.95
-0.75%		$102.06$99.94125,668 shs$1.05 billion
05/16/2024$102.12$100.71
-1.38%		$103.12$100.50385,455 shs$1.06 billion
05/15/2024$102.67$102.12
-0.53%		$104.53$102.11178,895 shs$1.07 billion
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
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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

Related Companies:
This page (NYSE:HCI) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
WARNING about the death of the U.S. dollar…
Colonial Metals
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits