Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| HCI Group Inc | HCI | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.08 | 0.07% | 114.26 | 19:24:41 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 114.74 | 113.561 | 116.033 | 114.26 | 114.18 |
HCI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 115.02 | 116.61 | 111.0914 | 114.84 | 92,739 | -0.76 | -0.66% |
| 1 Month | 115.37 | 118.4116 | 107.7825 | 113.04 | 114,253 | -1.11 | -0.96% |
| 3 Months | 92.12 | 121.57 | 90.72 | 109.29 | 144,482 | 22.14 | 24.03% |
| 6 Months | 59.30 | 121.57 | 59.02 | 96.69 | 138,786 | 54.96 | 92.68% |
| 1 Year | 50.61 | 121.57 | 48.12 | 83.04 | 104,515 | 63.65 | 125.77% |
| 3 Years | 73.55 | 139.80 | 27.65 | 72.55 | 106,986 | 40.71 | 55.35% |
| 5 Years | 42.36 | 139.80 | 27.65 | 66.77 | 87,321 | 71.90 | 169.74% |
HCI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 114.18 | -0.33 | -0.29% | 113.63 | 115.00 | 112.45 | 120,659 |
| Apr 29 2024 | 114.51 | -0.49 | -0.43% | 115.39 | 116.20 | 114.31 | 63,382 |
| Apr 26 2024 | 115.00 | -1.08 | -0.93% | 116.49 | 116.50 | 113.0664 | 99,536 |
| Apr 25 2024 | 116.08 | 2.45 | 2.16% | 112.45 | 116.35 | 111.0914 | 123,421 |
| Apr 24 2024 | 113.63 | -1.16 | -1.01% | 115.02 | 116.61 | 113.3334 | 56,695 |
| Apr 23 2024 | 114.79 | 1.53 | 1.35% | 113.44 | 116.4799 | 112.5164 | 118,667 |
| Apr 22 2024 | 113.26 | 1.37 | 1.22% | 111.62 | 114.71 | 111.325 | 126,075 |
| Apr 19 2024 | 111.89 | 1.38 | 1.25% | 110.49 | 112.4752 | 110.065 | 112,239 |
| Apr 18 2024 | 110.51 | 0.60 | 0.55% | 110.28 | 111.35 | 109.26 | 119,892 |
| Apr 17 2024 | 109.91 | -1.89 | -1.69% | 112.07 | 112.651 | 108.79 | 169,616 |
| Apr 16 2024 | 111.80 | 1.58 | 1.43% | 109.285 | 112.05 | 108.7773 | 87,562 |
| Apr 15 2024 | 110.22 | 0.87 | 0.80% | 110.14 | 111.20 | 109.18 | 126,415 |
| Apr 12 2024 | 109.35 | -1.33 | -1.20% | 110.96 | 111.73 | 107.7825 | 121,887 |
| Apr 11 2024 | 110.68 | -2.20 | -1.95% | 113.18 | 113.76 | 109.93 | 111,252 |
| Apr 10 2024 | 112.88 | -2.45 | -2.12% | 113.71 | 114.822 | 111.0601 | 164,064 |
| Apr 09 2024 | 115.33 | -0.68 | -0.59% | 115.96 | 116.84 | 113.19 | 88,985 |
| Apr 08 2024 | 116.01 | 1.49 | 1.30% | 116.00 | 118.4116 | 115.64 | 122,539 |
| Apr 05 2024 | 114.52 | 1.04 | 0.92% | 115.11 | 115.40 | 113.56 | 71,509 |
| Apr 04 2024 | 113.48 | -2.02 | -1.75% | 115.67 | 117.5881 | 112.33 | 129,595 |
| Apr 03 2024 | 115.50 | -0.46 | -0.40% | 115.37 | 117.83 | 114.52 | 151,066 |
| Apr 02 2024 | 115.96 | 0.78 | 0.68% | 114.56 | 117.58 | 113.675 | 138,626 |
| Apr 01 2024 | 115.18 | -0.90 | -0.78% | 114.71 | 116.268 | 114.36 | 96,534 |
