Go Pro
→ Anthropic’s $65 Billion Surge: One backdoor got there first (From The Oxford Club) (Ad)tc pixel Free HCI Stock Alerts

HCI Group (HCI) Stock Chart & Stock Price History

HCI Group logo
$187.11 -2.81 (-1.48%)
As of 02:27 PM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

HCI Group Stock Price Performance

The HCI Group (HCI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 7.45%, with a year-to-date return of -2.37%. In the past month, the stock has increased 4.20%, reflecting recent market activity.

As of the latest close, HCI Group traded at $189.76 with a market cap of $2.36 billion and volume of 186,933 shares. Five years ago, the stock traded at $109.01, representing a 71.64% increase over that period. At the time, it had a market cap of $921.57 million and a volume of 45,599 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.49%
1 Month
Performance
+4.20%
3 Month
Performance
+24.51%
Year-To-Date
Performance
-2.37%
1 Year
Performance
+7.45%
5 Year
Performance
+71.64%

HCI Stock Chart for Friday, September, 4, 2026

HCI Chart by TradingView

HCI Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/03/2026$187.65$189.76
+1.12%		$193.28$189.18186,933 shs$2.36 billion
09/02/2026$187.70$187.65
-0.03%		$191.27$186.90121,143 shs$2.33 billion
09/01/2026$184.92$187.70
+1.50%		$189.33$186.19137,489 shs$2.33 billion
08/31/2026$186.20$184.92
-0.69%		$186.80$184.6973,602 shs$2.30 billion
08/28/2026$186.56$186.20
-0.19%		$190.33$186.1985,380 shs$2.32 billion
08/27/2026$187.37$186.56
-0.43%		$187.59$183.56100,343 shs$2.32 billion
08/26/2026$185.93$187.37
+0.78%		$189.09$185.41139,398 shs$2.33 billion
08/25/2026$185.19$185.93
+0.40%		$187.55$183.02165,490 shs$2.31 billion
08/24/2026$182.09$185.19
+1.70%		$187.75$183.65155,204 shs$2.30 billion
08/21/2026$181.96$182.09
+0.07%		$184.70$181.50191,022 shs$2.27 billion
08/20/2026$183.62$181.96
-0.90%		$184.34$179.4184,867 shs$2.26 billion
08/19/2026$184.84$183.62
-0.66%		$187.85$182.92192,243 shs$2.28 billion
08/18/2026$182.65$184.84
+1.20%		$186.70$183.54180,039 shs$2.30 billion
08/17/2026$184.98$182.65
-1.26%		$184.82$181.8085,874 shs$2.27 billion
08/14/2026$186.01$184.98
-0.56%		$187.99$183.92125,268 shs$2.30 billion
08/13/2026$184.01$186.01
+1.09%		$187.80$184.36132,073 shs$2.31 billion
08/12/2026$184.30$184.01
-0.15%		$187.55$182.59147,109 shs$2.29 billion
08/11/2026$184.61$184.30
-0.17%		$186.65$182.20294,819 shs$2.35 billion
08/10/2026$188.51$184.61
-2.07%		$187.58$183.20146,397 shs$2.36 billion
08/07/2026$179.76$188.51
+4.87%		$198.98$185.00277,176 shs$2.41 billion
08/06/2026$177.98$179.76
+1.00%		$180.98$176.88132,108 shs$2.30 billion
08/05/2026$179.57$177.98
-0.88%		$181.07$177.5885,975 shs$2.27 billion
08/04/2026$178.84$179.57
+0.41%		$180.59$175.56146,698 shs$2.29 billion
08/03/2026$175.15$178.84
+2.11%		$179.70$175.32281,494 shs$2.28 billion
Related Companies

This page (NYSE:HCI) was last updated on 9/4/2026 by MarketBeat.com Staff.
From Our Partners
A Tiny Gold Property Borders Barrick's Massive Nevada Discoveries
Barrick Mining has spent decades building one of Nevada's richest gold districts, anchored by Fourmile, Goldru...
Wall Street Logic | Sponsoredtc pixel
Anthropic’s $65 Billion Surge: One backdoor got there first
Anthropic's annualized revenue run rate hit $65 billion, up from $47 billion in May and roughly $9 billion at ...
The Oxford Club | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Three companies about to leapfrog Nvidia [And transform the entire industry]
AI data centers have a power problem nobody likes to talk about. A single rack of computers can now use more e...
Eagle Publishing | Sponsoredtc pixel
The 2026 beginners Guide to Gold IRAs
Gold trades near record highs while silver just topped $81 an ounce for the first time ever. Thousands of A...
Goldco Direct, LLC | Sponsoredtc pixel
Are you leaving Social Security money on the table?
Most retirement plans still have gaps in them... The quiet ones that don't show up until it's too late to fix....
Money Pickle | Sponsoredtc pixel
American retirees will miss THIS. Big Banks just moved in.
Central banks spent nearly $130 billion on physical gold last year, on top of $145 billion the year before. Q1...
Cedar Gold Group | Sponsoredtc pixel
FDA Momentum is Building Around NNVC!
NanoViricides (NYSE: NNVC) just received regulatory approval to begin a Phase II trial of NV-387 Oral Gummies ...
Smallcaps Daily | Sponsoredtc pixel