Canada markets close in 5 hours 47 minutes

HCI Group, Inc. (HCI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
113.34-0.92 (-0.81%)
As of 10:13AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024114.70114.65112.41113.34113.347,656
May 01, 2024114.74116.03113.56114.26114.26135,100
Apr 30, 2024113.63115.00112.45114.18114.18120,700
Apr 29, 2024115.39116.09114.31114.51114.5163,400
Apr 26, 2024116.49116.50113.07115.00115.0099,500
Apr 25, 2024112.81116.35111.09116.08116.08125,100
Apr 24, 2024115.02116.50113.33113.63113.6356,700
Apr 23, 2024113.44116.48112.52114.79114.79118,700
Apr 22, 2024111.62114.71111.33113.26113.26126,100
Apr 19, 2024110.49112.48110.49111.89111.89112,200
Apr 18, 2024110.28111.35109.26110.51110.51119,900
Apr 17, 2024112.07112.65108.79109.91109.91169,600
Apr 16, 2024109.89112.05108.78111.80111.8088,300
Apr 15, 2024110.14111.20109.18110.22110.22126,400
Apr 12, 2024110.96111.73107.78109.35109.35121,900
Apr 11, 2024113.18113.76109.93110.68110.68111,300
Apr 10, 2024113.70114.82111.06112.88112.88166,500
Apr 09, 2024115.96115.96113.19115.33115.3389,000
Apr 08, 2024116.00118.41115.64116.01116.01122,500
Apr 05, 2024115.11115.40113.56114.52114.5272,300
Apr 04, 2024115.67117.59112.33113.48113.48129,600
Apr 03, 2024115.37117.83114.52115.50115.50151,100
Apr 02, 2024115.00117.58113.68115.96115.96141,200
Apr 01, 2024114.71116.27114.42115.18115.1896,500
Mar 28, 2024115.53117.17113.60116.08116.08183,500
Mar 27, 2024119.62119.62115.40115.53115.53142,900
Mar 26, 2024117.41119.67115.39118.96118.96197,300
Mar 25, 2024119.45121.57117.20117.28117.28203,600
Mar 22, 2024117.11119.60116.08118.72118.72289,100
Mar 21, 2024115.00116.47114.57115.83115.83175,200
Mar 20, 2024110.36114.03110.20113.88113.88120,100
Mar 19, 2024110.15110.37108.89110.36110.36357,700
Mar 18, 2024111.36112.93109.42109.65109.65146,300
Mar 15, 2024111.24113.00111.06111.36111.36448,600
Mar 14, 2024115.32115.43109.88111.80111.80189,800
Mar 13, 2024113.06114.93112.38114.81114.81134,100
Mar 12, 2024113.95114.20110.03112.40112.40270,800
Mar 11, 2024113.79114.16109.82112.59112.59232,200
Mar 08, 2024113.52117.65108.01112.95112.95699,100
Mar 07, 202498.5199.9697.1199.2199.2196,800
Mar 06, 202497.6198.4097.0398.1698.16115,600
Mar 05, 202498.72100.0596.8297.0897.0892,900
Mar 04, 202499.29101.1298.6299.0999.09103,200
Mar 01, 202497.98100.9697.0499.4399.4378,000
Feb 29, 202498.3898.4196.9497.6297.6263,200
Feb 28, 202497.8298.5897.2297.6397.6335,500
Feb 27, 202498.5399.6597.9698.6398.6331,600
Feb 26, 202499.1399.7697.9398.2198.2158,400
Feb 23, 202496.7199.6496.7199.5099.5060,400
Feb 22, 202496.4196.4194.8496.1896.18116,500
Feb 21, 202497.4197.4194.1595.5095.50119,000
Feb 20, 202498.7399.8397.4197.6297.6262,700
Feb 16, 202497.50100.0096.2299.0799.07117,900
Feb 15, 202495.37100.0794.6997.5297.52163,100
Feb 15, 20240.4 Dividend
Feb 14, 202494.5595.1492.8095.0894.6868,000
Feb 13, 202494.2595.7392.8493.6793.28362,200
Feb 12, 202493.2796.0493.2795.0194.6176,300
Feb 09, 202493.4193.9592.9293.7993.4065,400
Feb 08, 202491.1493.2891.0893.0292.6374,000
Feb 07, 202492.1292.1890.7291.0790.69107,500
Feb 06, 202491.7293.7091.0092.0891.6950,100
Feb 05, 202489.8392.7088.9891.5491.1562,800
Feb 02, 202491.0491.9690.1790.8790.4935,100
Feb 01, 202489.6291.1987.5691.1190.7383,300
Jan 31, 202491.6891.9389.6489.6789.29109,200
Jan 30, 202492.2992.5390.3091.4891.1050,500
Jan 29, 202492.0392.7890.8592.1291.7385,700
Jan 26, 202491.5592.2791.0892.2691.8743,800
Jan 25, 202493.1593.1590.9291.1690.7853,900
Jan 24, 202496.0096.0091.9691.9991.60193,300
Jan 23, 202489.0795.9988.2394.9394.53248,400
Jan 22, 202488.3790.4488.3789.9189.5361,700
Jan 19, 202490.0090.0088.2188.3788.0044,700
Jan 18, 202488.4489.7186.7489.4489.0665,100
Jan 17, 202483.4688.3781.3588.2387.8689,300
Jan 16, 202485.6386.8684.4484.7484.3865,600
Jan 12, 202487.0388.1685.8885.8885.5272,900
Jan 11, 202485.0185.8183.2385.6285.26236,800
Jan 10, 202487.7388.2585.8886.2785.9157,600
Jan 09, 202488.4688.8087.4387.8487.47109,300
Jan 08, 202489.0290.3586.7988.8588.48132,900
Jan 05, 202489.0092.6088.7789.4689.0898,600
Jan 04, 202493.3195.2689.5989.6489.26127,000
Jan 03, 202488.2093.6987.7893.1892.79218,000
Jan 02, 202487.1090.0086.7088.4488.0799,100
Dec 29, 202385.6087.6384.2087.4087.03172,300
Dec 28, 202387.0687.8186.1486.1485.7844,700
Dec 27, 202385.4187.1085.1487.0486.6765,600
Dec 26, 202384.3385.5183.9985.1884.8255,200
Dec 22, 202384.9485.8284.1084.3984.0364,600
Dec 21, 202386.0486.3883.9784.7084.3460,700
Dec 20, 202386.9087.1184.2085.0684.70115,300
Dec 19, 202387.0587.6386.1087.2686.89106,600
Dec 18, 202386.3086.5083.9885.9785.61107,100
Dec 15, 202388.4889.2585.2285.6785.31308,000
Dec 14, 202386.4688.4185.5988.3888.01119,500
Dec 13, 202387.6587.6685.2585.9185.55154,600
Dec 12, 202388.0588.2786.9387.1686.79127,200
Dec 11, 202388.6689.4987.4188.0487.67198,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...