111.89
price up icon1.25%   +1.38
after-market  After Hours:  111.74  -0.15   -0.13%
loading

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 April 19, 2024, is $111.89.
  • 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 359.51% to $111.89 now.
  • The 52-week high stock price for HCI is $121.57, representing a 8.65% increase from the current share price, occurred on March 25, 2024.
  • The 52-week low stock price for HCI is $48.08, indicating a -57.03% decrease from the current share price, occurred on May 04, 2023.
  • The closing price of HCI Group Inc (HCI) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Apr 19, 2024 $112.5 $110.5 $1.99 109,433.0 +1.25%
Apr 18, 2024 $111.3 $109.3 $2.09 92,594.0 +0.55%
Apr 17, 2024 $112.7 $108.8 $3.86 145,156.0 -1.69%
Apr 16, 2024 $112.0 $108.8 $3.27 85,398.0 +1.43%
Apr 15, 2024 $111.2 $109.2 $2.02 100,614.0 +0.80%
Apr 12, 2024 $111.7 $107.8 $3.95 121,887.0 -1.20%
Apr 11, 2024 $113.8 $109.9 $3.83 111,250.0 -1.95%
Apr 10, 2024 $114.8 $111.1 $3.76 166,542.0 -2.12%
Apr 09, 2024 $116.0 $113.2 $2.77 88,974.0 -0.58%
Apr 08, 2024 $118.4 $115.6 $2.77 110,964.0 +1.29%
Apr 05, 2024 $115.4 $113.6 $1.84 71,849.0 +0.92%
Apr 04, 2024 $117.6 $112.3 $5.26 129,595.0 -1.75%
Apr 03, 2024 $117.8 $114.5 $3.31 151,066.0 -0.40%
Apr 02, 2024 $117.6 $113.7 $3.91 129,357.0 +0.68%
Apr 01, 2024 $116.3 $114.4 $1.85 96,534.0 -0.78%
Mar 28, 2024 $117.2 $113.6 $3.57 183,382.0 +0.48%
Mar 27, 2024 $119.6 $115.4 $4.22 142,871.0 -2.88%
Mar 26, 2024 $119.7 $115.4 $4.28 197,215.0 +1.43%
Mar 25, 2024 $121.6 $117.2 $4.37 203,558.0 -1.21%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $118.4 $107.8 $10.63 1,820,646.0 -3.61%
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%

HCI Group Inc Stock (HCI) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $41.27 $32.42 $8.85 3,493,137.0 +5.80%
Nov, 2022 $43.69 $33.03 $10.66 3,210,606.0 +2.13%
Oct, 2022 $40.75 $27.65 $13.10 3,378,376.0 -6.53%
Sep, 2022 $52.51 $39.13 $13.38 2,327,022.0 -17.97%
Aug, 2022 $73.16 $44.91 $28.25 2,716,757.0 -30.20%
Jul, 2022 $69.82 $64.60 $5.22 997,807.0 +0.93%
Jun, 2022 $69.70 $60.01 $9.69 1,472,434.0 -0.19%
May, 2022 $71.59 $59.88 $11.71 3,201,356.0 +6.05%
Apr, 2022 $70.57 $62.71 $7.86 1,239,903.0 -6.00%
Mar, 2022 $73.92 $57.51 $16.41 2,594,489.0 +9.51%
Feb, 2022 $71.25 $58.26 $12.99 1,855,230.0 -8.27%
Jan, 2022 $86.97 $62.63 $24.34 3,058,304.0 -18.76%
insurance_property_casualty CNA
$44.44
price up icon 2.54%
insurance_property_casualty L
$75.64
price up icon 2.44%
$119.95
price up icon 2.07%
insurance_property_casualty MKL
$1,456.69
price up icon 1.43%
insurance_property_casualty WRB
$82.40
price up icon 1.75%
insurance_property_casualty HIG
$98.95
price up icon 2.06%
Cap:     |  Volume (24h):