Free Trial
→ “Generational Bull Run” Incoming (From Unstoppable Prosperity) (Ad) Free HCI Stock Alerts

HCI Group (HCI) Stock Chart & Stock Price History

$91.15
+1.09 (+1.21%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

HCI Group Stock Price Performance

5 Day
Performance
+2.83%
1 Month
Performance
-0.43%
3 Month
Performance
-20.75%
6 Month
Performance
-1.21%
Year-To-Date
Performance
+4.29%
1 Year
Performance
+46.19%
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 Unstoppable Prosperity
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.
You can find out what they are by clicking here now.

HCI Stock Chart for Friday, July, 26, 2024

HCI Chart by TradingView

HCI Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$90.13$91.15
+1.14%		$91.59$89.9794,358 shs$955.25 million
07/25/2024$88.82$90.13
+1.47%		$91.06$89.5362,002 shs$944.51 million
07/24/2024$91.05$88.82
-2.45%		$91.38$88.55100,025 shs$930.83 million
07/23/2024$90.39$91.05
+0.73%		$91.45$89.3183,444 shs$953.84 million
07/22/2024$88.64$90.39
+1.97%		$91.08$88.13125,442 shs$947.29 million
07/19/2024$90.07$88.52
-1.72%		$90.20$88.4478,790 shs$927.69 million
07/18/2024$91.17$90.07
-1.21%		$93.05$89.41165,702 shs$943.57 million
07/17/2024$93.53$91.17
-2.52%		$93.65$90.85135,413 shs$955.46 million
07/16/2024$90.16$93.53
+3.73%		$93.54$89.75134,138 shs$980.14 million
07/15/2024$88.04$90.16
+2.41%		$90.17$88.25131,584 shs$944.88 million
07/12/2024$87.12$88.04
+1.06%		$88.58$87.13150,366 shs$922.66 million
07/11/2024$85.42$87.12
+1.99%		$89.24$85.85133,564 shs$913.02 million
07/10/2024$84.80$85.42
+0.73%		$85.42$83.64110,724 shs$895.20 million
07/09/2024$85.69$84.80
-1.04%		$86.76$84.44162,452 shs$888.37 million
07/08/2024$85.50$85.69
+0.22%		$88.54$85.39200,447 shs$898.03 million
07/05/2024$90.85$85.48
-5.91%		$90.82$85.44211,494 shs$895.83 million
07/04/2024$90.80$90.85
+0.06%		$92.82$89.6171,183 shs$951.75 million
07/03/2024$92.65$90.80
-1.99%		$92.69$89.6171,178 shs$951.58 million
07/02/2024$92.27$92.65
+0.41%		$93.03$90.9688,290 shs$970.92 million
07/01/2024$92.17$92.27
+0.11%		$93.65$91.13208,835 shs$966.99 million
06/28/2024$91.50$92.26
+0.83%		$93.36$91.67303,127 shs$966.89 million
06/27/2024$91.54$91.50
-0.04%		$92.39$91.1391,994 shs$958.92 million
06/26/2024$90.20$91.54
+1.49%		$91.72$89.21127,174 shs$959.34 million
06/25/2024$91.56$90.20
-1.49%		$92.02$90.0482,227 shs$945.30 million
06/24/2024$91.18$91.56
+0.42%		$91.62$90.09128,599 shs$959.55 million
06/21/2024$92.08$91.33
-0.81%		$91.97$90.56250,840 shs$957.14 million
06/20/2024$92.54$92.08
-0.50%		$94.81$91.62172,449 shs$965.00 million
06/19/2024$92.49$92.54
+0.06%		$94.85$92.42130,603 shs$969.82 million
06/18/2024$93.92$92.49
-1.53%		$94.85$92.43130,602 shs$969.24 million
06/17/2024$94.09$93.92
-0.18%		$94.45$93.0196,952 shs$984.28 million
06/14/2024$95.86$94.13
-1.80%		$96.38$93.29123,032 shs$986.48 million
06/13/2024$96.38$95.86
-0.54%		$96.73$95.34180,447 shs$1.00 billion
06/12/2024$96.19$96.38
+0.20%		$98.02$95.10104,010 shs$1.01 billion
06/11/2024$96.61$96.19
-0.43%		$96.72$95.4585,295 shs$1.01 billion
06/10/2024$95.86$96.61
+0.78%		$97.03$94.65106,479 shs$1.01 billion
06/07/2024$96.65$95.86
-0.82%		$97.85$95.6872,538 shs$1.00 billion
06/06/2024$96.15$96.65
+0.52%		$97.98$95.9878,417 shs$1.01 billion
06/05/2024$97.79$96.15
-1.68%		$97.74$95.43102,204 shs$1.01 billion
06/04/2024$96.69$97.79
+1.14%		$97.88$95.59108,377 shs$1.02 billion
06/03/2024$95.88$96.69
+0.84%		$97.51$95.30104,734 shs$1.01 billion
“Generational Bull Run” Incoming (Ad)

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.
05/31/2024$97.52$95.71
-1.86%		$98.23$95.23137,456 shs$1.00 billion
05/30/2024$98.07$97.52
-0.56%		$99.00$97.04121,029 shs$1.02 billion
05/29/2024$99.28$98.07
-1.22%		$99.65$97.5894,313 shs$1.03 billion
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

Related Companies:
This page (NYSE:HCI) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
NEW AI developed by trader who won 1,129% (in 2 days)
Earlier this year one legendary trader captured a 1,129% win (in just 2 days) ... LIVE in front of thousands o...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored