Free Trial

HCI Group (HCI) Stock Chart & Stock Price History

→ Nvidia CEO Says It Will Be “the Next Revolution” Beyond AI (From Banyan Hill Publishing) (Ad)
Free HCI Stock Alerts
$114.53
-0.47 (-0.41%)
(As of 04/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

HCI Group Stock Price Performance

5 Day
Performance
+0.81%
1 Month
Performance
-1.34%
3 Month
Performance
+24.07%
6 Month
Performance
+101.85%
Year-To-Date
Performance
+31.04%
1 Year
Performance
+126.08%
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 Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

HCI Stock Chart for Monday, April, 29, 2024

HCI Chart by TradingView

HCI Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
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
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

Related Companies:
This page (NYSE:HCI) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Charles Payne’s Gift to Stock Investors
Unstoppable Prosperity
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
The AI stock to buy right now
StockEarnings