S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
Critical asset just had biggest fall on record (Ad)
Consumers are increasingly pushing back against price increases — and winning
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
Critical asset just had biggest fall on record (Ad)
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
Critical asset just had biggest fall on record (Ad)
Caribbean leaders meet with Haiti's prime minister. Foreign force deployment is on the agenda
MILAN FASHION PHOTOS: Feben, Rave Review promote looks for women of all shapes, ages and sizes
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
Critical asset just had biggest fall on record (Ad)
Consumers are increasingly pushing back against price increases — and winning
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
Critical asset just had biggest fall on record (Ad)
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
Critical asset just had biggest fall on record (Ad)
Caribbean leaders meet with Haiti's prime minister. Foreign force deployment is on the agenda
MILAN FASHION PHOTOS: Feben, Rave Review promote looks for women of all shapes, ages and sizes
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
Critical asset just had biggest fall on record (Ad)
Consumers are increasingly pushing back against price increases — and winning
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
Critical asset just had biggest fall on record (Ad)
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
Critical asset just had biggest fall on record (Ad)
Caribbean leaders meet with Haiti's prime minister. Foreign force deployment is on the agenda
MILAN FASHION PHOTOS: Feben, Rave Review promote looks for women of all shapes, ages and sizes
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
Critical asset just had biggest fall on record (Ad)
Consumers are increasingly pushing back against price increases — and winning
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
Critical asset just had biggest fall on record (Ad)
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
Critical asset just had biggest fall on record (Ad)
Caribbean leaders meet with Haiti's prime minister. Foreign force deployment is on the agenda
MILAN FASHION PHOTOS: Feben, Rave Review promote looks for women of all shapes, ages and sizes

HCI Group (HCI) Stock Chart & Stock Price History

$99.50
+3.32 (+3.45%)
(As of 02/23/2024 ET)

HCI Group Stock Price Performance

5 Day
Performance
+1.94%
1 Month
Performance
+9.03%
3 Month
Performance
+13.83%
6 Month
Performance
+78.68%
Year-To-Date
Performance
+13.84%
1 Year
Performance
+92.23%
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


HCI Stock Chart for Sunday, February, 25, 2024

HCI Group Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/12/2024$93.79$95.14
+1.44%
$96.04$93.6276,279 shs$817.25 million
02/09/2024$93.04$93.79
+0.81%
$93.95$92.9565,401 shs$805.66 million
02/08/2024$91.08$93.04
+2.15%
$93.28$91.2274,033 shs$799.21 million
02/07/2024$92.11$91.08
-1.12%
$92.18$90.72107,505 shs$782.38 million
02/06/2024$91.70$92.11
+0.45%
$93.70$91.1750,057 shs$791.04 million
02/05/2024$90.87$91.70
+0.91%
$92.69$88.9862,764 shs$787.70 million
02/02/2024$91.15$90.83
-0.35%
$91.96$90.1735,149 shs$780.23 million
02/01/2024$89.63$91.15
+1.69%
$91.17$87.8383,263 shs$782.94 million
01/31/2024$91.48$89.63
-2.02%
$91.93$89.63109,159 shs$769.92 million
01/30/2024$92.31$91.48
-0.90%
$92.53$90.3050,477 shs$785.81 million
01/29/2024$92.26$92.31
+0.05%
$92.81$90.8585,672 shs$792.94 million
01/26/2024$91.26$92.27
+1.11%
$92.27$91.0843,840 shs$792.60 million
01/25/2024$92.06$91.26
-0.87%
$93.03$90.9253,850 shs$783.92 million
01/24/2024$94.91$92.06
-3.00%
$95.67$91.96193,287 shs$790.80 million
01/23/2024$89.78$94.91
+5.71%
$95.91$88.23248,413 shs$815.28 million
01/22/2024$88.37$89.78
+1.60%
$90.41$89.4861,651 shs$771.03 million
01/19/2024$89.18$88.54
-0.72%
$89.97$88.2144,663 shs$760.56 million
01/18/2024$88.23$89.18
+1.08%
$89.71$86.7465,129 shs$766.06 million
01/17/2024$84.69$88.23
+4.18%
$88.37$81.4089,321 shs$757.90 million
01/16/2024$85.88$84.69
-1.39%
$86.86$84.4465,634 shs$727.49 million
01/15/2024$85.88$85.88$88.16$85.8872,900 shs$737.71 million
01/12/2024$85.78$85.96
+0.21%
$88.16$85.9672,906 shs$738.22 million
01/11/2024$86.16$85.78
-0.44%
$85.80$83.23236,842 shs$736.85 million
01/10/2024$87.85$86.16
-1.92%
$88.07$85.8857,616 shs$740.11 million
01/09/2024$88.92$87.85
-1.20%
$88.80$87.43109,301 shs$754.63 million
01/08/2024$89.46$88.92
-0.60%
$90.25$86.79132,900 shs$763.82 million
01/05/2024$89.72$89.40
-0.36%
$92.60$88.7798,559 shs$767.95 million
01/04/2024$93.08$89.72
-3.61%
$95.21$89.59127,044 shs$770.70 million
01/03/2024$88.35$93.08
+5.35%
$93.69$87.78218,016 shs$799.56 million
01/02/2024$87.40$88.35
+1.09%
$89.69$86.5199,118 shs$758.93 million
01/01/2024$87.40$87.40$87.63$84.20172,200 shs$750.59 million
12/29/2023$86.25$87.46
+1.40%
$87.63$84.20172,280 shs$751.24 million
12/28/2023$87.04$86.25
-0.91%
$87.81$86.2544,696 shs$740.72 million
12/27/2023$85.16$87.04
+2.21%
$87.10$85.1465,605 shs$747.67 million
12/26/2023$84.39$85.16
+0.91%
$85.27$83.9955,236 shs$731.52 million
12/25/2023$84.39$84.39$85.82$84.1064,600 shs$724.74 million
12/22/2023$84.70$84.57
-0.16%
$85.82$84.1064,616 shs$726.41 million
12/21/2023$84.97$84.70
-0.32%
$86.32$83.9760,697 shs$727.57 million
12/20/2023$87.23$84.97
-2.59%
$87.11$84.20115,319 shs$729.89 million
12/19/2023$86.02$87.23
+1.41%
$87.63$86.16106,561 shs$749.31 million
12/18/2023$85.67$86.02
+0.41%
$86.50$83.98107,064 shs$738.91 million
12/15/2023$88.38$85.55
-3.20%
$89.25$85.22307,978 shs$734.87 million
12/14/2023$86.08$88.38
+2.67%
$88.38$85.61119,506 shs$759.18 million
12/13/2023$87.16$86.08
-1.24%
$87.59$85.30154,589 shs$739.26 million
12/12/2023$88.10$87.16
-1.07%
$88.27$86.93126,726 shs$748.53 million
12/11/2023$88.40$88.10
-0.34%
$89.49$87.41198,098 shs$756.78 million
12/08/2023$88.05$88.23
+0.20%
$88.76$86.64237,452 shs$757.72 million
12/07/2023$86.33$88.05
+1.99%
$90.81$81.90871,970 shs$756.17 million
12/06/2023$84.93$86.33
+1.65%
$86.33$84.56173,995 shs$741.58 million
12/05/2023$84.75$84.93
+0.21%
$86.11$83.35131,403 shs$729.51 million
12/04/2023$85.91$84.75
-1.35%
$86.50$84.7194,938 shs$728.00 million
12/01/2023$84.77$85.90
+1.33%
$86.91$83.98141,003 shs$737.88 million
11/30/2023$83.67$84.77
+1.32%
$85.92$83.7091,567 shs$728.17 million
11/29/2023$85.80$83.67
-2.49%
$86.40$82.98109,841 shs$718.68 million
11/28/2023$87.18$85.80
-1.58%
$87.30$85.4066,830 shs$737.02 million
11/27/2023$87.41$87.18
-0.26%
$87.53$84.67117,209 shs$748.70 million
11/24/2023$85.70$87.48
+2.08%
$87.88$85.9245,750 shs$751.45 million

This page (NYSE:HCI) was last updated on 2/25/2024 by MarketBeat.com Staff