Get the Stockscreener App
114.28
3.17%
4.03
Hci Group Inc Stock (HCI) Price History
The historical daily chart and data for Hci Group Inc stock (HCI), show that the latest closing stock price as of January 06, 2025, is $114.28.
- Hci Group Inc all-time high stock price is $139.80, occurred on November 12, 2021.
- The lowest Hci Group Inc stock price recorded was $24.35 on October 06, 2016. Since then, Hci Group Inc's stock price has risen over 369.32% to $114.28 now.
- The 52-week high stock price for HCI is $126.50, representing a 10.69% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for HCI is $81.35, indicating a -28.82% decrease from the current share price, occurred on January 17, 2024.
- The closing price of Hci Group Inc (HCI) stock in the beginning of 2024 was $84.25. The stock closed the year at $39.59, a loss of over -53.01% for the year.
The table below shows more information about HCI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 06, 2025 | $114.4 | $108.3 | $6.11 | 117,893.0 | +3.69% |
| Jan 03, 2025 | $116.0 | $106.9 | $9.08 | 275,766.0 | -3.69% |
| Jan 02, 2025 | $117.5 | $113.3 | $4.23 | 116,325.0 | -1.77% |
| Dec 31, 2024 | $117.3 | $112.8 | $4.49 | 126,376.0 | +1.21% |
| Dec 30, 2024 | $119.7 | $115.1 | $4.59 | 91,644.0 | -1.94% |
| Dec 27, 2024 | $118.5 | $115.5 | $3.00 | 94,916.0 | -0.89% |
| Dec 26, 2024 | $120.1 | $116.3 | $3.81 | 155,978.0 | +0.92% |
| Dec 24, 2024 | $118.4 | $115.2 | $3.26 | 61,150.0 | +0.98% |
| Dec 23, 2024 | $116.9 | $112.8 | $4.11 | 151,612.0 | +2.54% |
| Dec 20, 2024 | $115.2 | $107.1 | $8.11 | 177,719.0 | +1.91% |
| Dec 19, 2024 | $113.1 | $108.0 | $5.12 | 139,809.0 | +2.06% |
| Dec 18, 2024 | $113.5 | $107.7 | $5.86 | 127,304.0 | -2.90% |
| Dec 17, 2024 | $113.2 | $110.0 | $3.17 | 78,589.0 | +0.22% |
| Dec 16, 2024 | $116.2 | $110.8 | $5.34 | 115,988.0 | -1.96% |
| Dec 13, 2024 | $114.9 | $112.8 | $2.12 | 54,438.0 | +0.89% |
| Dec 12, 2024 | $114.8 | $112.8 | $2.03 | 64,282.0 | -0.24% |
| Dec 11, 2024 | $116.0 | $112.6 | $3.41 | 181,188.0 | -0.43% |
| Dec 10, 2024 | $118.5 | $113.8 | $4.68 | 84,740.0 | -2.22% |
| Dec 09, 2024 | $119.6 | $116.4 | $3.15 | 82,092.0 | +0.05% |
Hci Group Inc Stock (HCI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hci Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HCI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hci Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hci Group Inc Stock (HCI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $117.5 | $106.9 | $10.61 | 509,984.0 | -1.90% |
Hci Group Inc Stock (HCI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $126.5 | $107.1 | $19.44 | 2,379,653.0 | -5.52% |
| Nov, 2024 | $125.0 | $105.0 | $19.95 | 2,897,413.0 | +7.55% |
| Oct, 2024 | $124.0 | $91.06 | $32.94 | 4,529,882.0 | +5.84% |
| Sep, 2024 | $111.1 | $93.82 | $17.31 | 2,604,183.0 | +11.72% |
| Aug, 2024 | $97.23 | $87.00 | $10.23 | 2,594,971.0 | +1.67% |
| Jul, 2024 | $96.59 | $83.64 | $12.95 | 2,709,412.0 | +2.27% |
| Jun, 2024 | $98.02 | $89.21 | $8.81 | 2,379,880.0 | -3.87% |
| May, 2024 | $119.9 | $94.20 | $25.70 | 4,227,233.0 | -16.03% |
| Apr, 2024 | $118.4 | $107.8 | $10.63 | 2,362,774.0 | -1.64% |
| Mar, 2024 | $121.6 | $96.82 | $24.75 | 4,254,977.0 | +18.91% |
| Feb, 2024 | $100.1 | $87.56 | $12.51 | 1,775,202.0 | +8.87% |
| Jan, 2024 | $96.00 | $81.35 | $14.65 | 2,249,053.0 | +2.60% |
Hci Group Inc Stock (HCI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $90.81 | $81.90 | $8.91 | 3,276,609.0 | +3.10% |
| Nov, 2023 | $87.90 | $59.02 | $28.88 | 2,984,970.0 | +43.75% |
| Oct, 2023 | $60.63 | $52.08 | $8.55 | 1,265,891.0 | +8.62% |
| Sep, 2023 | $55.89 | $49.61 | $6.28 | 1,440,737.0 | +1.90% |
| Aug, 2023 | $70.00 | $48.84 | $21.16 | 2,001,560.0 | -15.17% |
| Jul, 2023 | $63.88 | $56.66 | $7.22 | 1,152,961.0 | +1.67% |
| Jun, 2023 | $63.99 | $52.42 | $11.57 | 1,714,252.0 | +16.81% |
| May, 2023 | $60.80 | $48.08 | $12.72 | 1,419,308.0 | +4.40% |
| Apr, 2023 | $55.03 | $48.46 | $6.57 | 959,417.0 | -5.49% |
| Mar, 2023 | $59.79 | $51.63 | $8.16 | 2,681,164.0 | +2.10% |
| Feb, 2023 | $54.59 | $48.23 | $6.36 | 1,751,754.0 | +4.56% |
| Jan, 2023 | $51.59 | $38.49 | $13.09 | 2,751,197.0 | +26.82% |
1.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):