Free Trial

HCI Group (HCI) Stock Chart & Stock Price History

→ Guard Against the Coming Financial Upheaval (From Porter & Company) (Ad)
Free HCI Stock Alerts
$99.98
-0.98 (-0.97%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

HCI Group Stock Price Performance

5 Day
Performance
-2.62%
1 Month
Performance
-10.58%
3 Month
Performance
+0.92%
6 Month
Performance
+19.41%
Year-To-Date
Performance
+14.39%
1 Year
Performance
+79.63%
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 Porter & Company
Guard Against the Coming Financial Upheaval
America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.
You can stream it for free right here.

HCI Stock Chart for Sunday, May, 19, 2024

HCI Chart by TradingView

HCI Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
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
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

Related Companies:
This page (NYSE:HCI) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
Next President (Not Trump. Not Biden.)
The Freeport Society
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
What’s Really Next for America…
Porter & Company