HCI Group Inc (HCI)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.27 | 1.94866512147 | 116.49 | 126.5 | 114.7 | 154886 | 120.99797527 | CS |
| 4 | -1.5 | -1.24729752204 | 120.26 | 126.5 | 105 | 172333 | 115.05876083 | CS |
| 12 | 23.76 | 25.0105263158 | 95 | 126.5 | 92 | 172099 | 110.22999446 | CS |
| 26 | 22.52 | 23.399833749 | 96.24 | 126.5 | 83.645 | 148120 | 101.99273209 | CS |
| 52 | 33.1 | 38.6411393883 | 85.66 | 126.5 | 81.35 | 148205 | 101.73605266 | CS |
| 156 | 6.67 | 5.95057543046 | 112.09 | 126.5 | 27.65 | 120380 | 75.73362981 | CS |
| 260 | 73.02 | 159.641451683 | 45.74 | 139.8 | 27.65 | 98928 | 75.13465969 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733269200 | 118.98 | -4.77 | -3.85 | 123.1 | 123.46 | 117.77 | 187260 |
| 1733182800 | 123.75 | 1.88 | 1.54 | 125.1 | 126.5 | 120.26 | 250556 |
| 1732917840 | 121.87 | 5.16 | 4.42 | 123.35 | 124.1099 | 120.9 | 90620 |
| 1732750800 | 116.71 | 0.7 | 0.60 | 116.49 | 119.19 | 114.7 | 91109 |
| 1732664400 | 116.01 | 3.01 | 2.66 | 112.96 | 116.36 | 111.43 | 90044 |
| 1732578000 | 113 | 1.63 | 1.46 | 111.43 | 114.7 | 108.28 | 159183 |
| 1732318800 | 111.37 | 1.11 | 1.01 | 111.415 | 112.48 | 108.85 | 140264 |
| 1732232400 | 110.26 | 2.26 | 2.09 | 109.25 | 110.89 | 107.919 | 273426 |
| 1732146000 | 108 | -1.68 | -1.53 | 109.4905 | 110.17 | 106.03 | 133071 |
| 1732059600 | 109.68 | 1.25 | 1.15 | 107.36 | 110.68 | 106.04 | 159669 |
| 1731973200 | 108.43 | -3.55 | -3.17 | 111.935 | 114.36 | 108.43 | 154757 |
| 1731714000 | 111.98 | -2.93 | -2.55 | 113.1001 | 114.53 | 111.54 | 98588 |
| 1731627600 | 114.91 | 2.52 | 2.24 | 112.75 | 116.1399 | 111.5601 | 187257 |
| 1731541200 | 112.39 | -3.29 | -2.84 | 116.45 | 117.15 | 112.39 | 94782 |
| 1731454800 | 115.68 | 1.16 | 1.01 | 114.72 | 117.285 | 114.49 | 153276 |
| 1731368400 | 114.52 | -4.18 | -3.52 | 120.47 | 121.4 | 112.32 | 192724 |
| 1731109200 | 118.7 | 3.23 | 2.80 | 110.77 | 120.89 | 105 | 387525 |
| 1731022800 | 115.47 | -1.53 | -1.31 | 115.95 | 119.68 | 115.47 | 285835 |
| 1730936400 | 117 | 1.64 | 1.42 | 120.26 | 122.3 | 115.64 | 144380 |
| 1730850000 | 115.36 | 3.07 | 2.73 | 112.65 | 116.215 | 111.3403 | 111603 |
| 1730763600 | 112.29 | 0.27 | 0.24 | 112.02 | 113.13 | 110.5843 | 70907 |
| 1730500800 | 112.02 | -1.29 | -1.14 | 114.41 | 114.41 | 111.17 | 116595 |
| 1730414400 | 113.31 | -1.88 | -1.63 | 114.68 | 115.17 | 113.1701 | 63570 |
| 1730328000 | 115.19 | -1.01 | -0.87 | 115.77 | 118.272 | 115.19 | 71466 |
| 1730241600 | 116.2 | -0.9 | -0.77 | 116.305 | 117.42 | 115.36 | 58331 |
| 1730155200 | 117.1 | 1.14 | 0.98 | 116.59 | 117.71 | 116 | 85399 |
| 1729896000 | 115.96 | -5.04 | -4.17 | 120.02 | 120.35 | 115.01 | 122611 |
| 1729809600 | 121 | 7.6 | 6.70 | 114.43 | 124 | 114.01 | 220526 |
| 1729723200 | 113.4 | 1.09 | 0.97 | 112.3 | 113.55 | 110.63 | 90792 |
| 1729636800 | 112.31 | -3.5 | -3.02 | 115 | 115.975 | 111.83 | 105936 |
| 1729550400 | 115.81 | -4.05 | -3.38 | 118 | 118 | 112.81 | 202039 |
| 1729291200 | 119.86 | 3.09 | 2.65 | 117 | 120.22 | 117 | 109639 |
| 1729204800 | 116.77 | 0.76 | 0.66 | 115.48 | 120.5599 | 115.25 | 182026 |
| 1729118400 | 116.01 | -0.28 | -0.24 | 116.5 | 119.78 | 114.63 | 162796 |
| 1729032000 | 116.29 | 0.36 | 0.31 | 116.71 | 119.35 | 115.75 | 227134 |
| 1728945600 | 115.93 | 4.28 | 3.83 | 111.77 | 117 | 111.42 | 277905 |
| 1728686400 | 111.65 | 0.23 | 0.21 | 111.42 | 113.095 | 109.29 | 206529 |
| 1728600000 | 111.42 | 11.8 | 11.85 | 103.665 | 113.46 | 101.8 | 517742 |
| 1728513600 | 99.62 | 2.37 | 2.44 | 95.99 | 99.77 | 95.8 | 459248 |
| 1728427200 | 97.25 | 1.78 | 1.86 | 95 | 99.65 | 92 | 487583 |
| 1728340800 | 95.47 | -19.91 | -17.26 | 112.74 | 112.74 | 93.02 | 652683 |
| 1728081600 | 115.38 | 1.88 | 1.66 | 114.295 | 115.5199 | 114.03 | 88116 |
| 1727995200 | 113.5 | 0.93 | 0.83 | 112.39 | 113.64 | 111.47 | 99370 |
| 1727908800 | 112.57 | 5.17 | 4.81 | 109.9999 | 113.2899 | 109.51 | 146916 |
| 1727822400 | 107.4 | 0.34 | 0.32 | 107.26 | 108.07 | 106.2109 | 61459 |
| 1727735520 | 107.06 | -0.6 | -0.56 | 106.95 | 107.37 | 106.17 | 72377 |
| 1727476800 | 107.66 | -1.25 | -1.15 | 109.23 | 111.13 | 107.65 | 73567 |
| 1727390400 | 108.91 | 2.66 | 2.50 | 106.78 | 108.95 | 105.92 | 165699 |
| 1727304000 | 106.25 | -1.16 | -1.08 | 107.45 | 109.97 | 106.13 | 99265 |
| 1727217600 | 107.41 | 1.45 | 1.37 | 105.95 | 107.6 | 105.335 | 90351 |
| 1727131200 | 105.96 | 0.92 | 0.88 | 105.68 | 107.49 | 104.0688 | 154892 |
| 1726872000 | 105.04 | -0.89 | -0.84 | 106.32 | 106.52 | 104.16 | 475434 |
| 1726785600 | 105.93 | -0.87 | -0.81 | 107.13 | 107.13 | 105.671 | 68394 |
| 1726699200 | 106.8 | 0.92 | 0.87 | 106.09 | 109.59 | 106.09 | 164331 |
| 1726612800 | 105.88 | 3.01 | 2.93 | 103.83 | 106.38 | 103.36 | 135258 |
| 1726526400 | 102.87 | 2.58 | 2.57 | 100.72 | 102.97 | 100.72 | 107353 |
| 1726267200 | 100.29 | 3.02 | 3.10 | 97.94 | 100.685 | 97.81 | 107344 |
| 1726180800 | 97.27 | 2.62 | 2.77 | 95 | 97.79 | 94.13 | 77660 |
| 1726094400 | 94.65 | -0.93 | -0.97 | 95 | 95.495 | 93.822 | 88678 |
| 1726008000 | 95.58 | -4.37 | -4.37 | 99.81 | 100.255 | 95.33 | 125288 |
| 1725921600 | 99.95 | 1.69 | 1.72 | 98.1 | 100.7484 | 97.43 | 193341 |
| 1725662400 | 98.26 | -1.27 | -1.28 | 99.2 | 100.375 | 97.53 | 137510 |
| 1725576000 | 99.53 | 3.2 | 3.32 | 96.5 | 100.2808 | 96.4 | 135926 |
| 1725489600 | 96.33 | 1.77 | 1.87 | 94.69 | 96.445 | 94.69 | 89639 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
