Free Trial

HCI Group (HCI) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free HCI Stock Alerts
$95.88
-1.71 (-1.75%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

HCI Group Stock Price Performance

5 Day
Performance
-3.42%
1 Month
Performance
-14.22%
3 Month
Performance
-3.57%
6 Month
Performance
+11.61%
Year-To-Date
Performance
+9.70%
1 Year
Performance
+74.17%
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
The Worst is Yet to Come…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

HCI Stock Chart for Sunday, June, 2, 2024

HCI Chart by TradingView

HCI Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (NYSE:HCI) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders