NYSE - Delayed Quote USD

HCI Group, Inc. (HCI)

111.89 +1.38 (+1.25%)
At close: April 19 at 4:00 PM EDT
114.10 +2.21 (+1.98%)
After hours: April 19 at 5:29 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 110.49 112.48 110.49 111.89 111.89 112,200
Apr 18, 2024 110.28 111.35 109.26 110.51 110.51 119,900
Apr 17, 2024 112.07 112.65 108.79 109.91 109.91 169,600
Apr 16, 2024 109.89 112.05 108.78 111.80 111.80 88,300
Apr 15, 2024 110.14 111.20 109.18 110.22 110.22 126,400
Apr 12, 2024 110.96 111.73 107.78 109.35 109.35 121,900
Apr 11, 2024 113.18 113.76 109.93 110.68 110.68 111,300
Apr 10, 2024 113.70 114.82 111.06 112.88 112.88 166,500
Apr 9, 2024 115.96 115.96 113.19 115.33 115.33 89,000
Apr 8, 2024 116.00 118.41 115.64 116.01 116.01 122,500
Apr 5, 2024 115.11 115.40 113.56 114.52 114.52 72,300
Apr 4, 2024 115.67 117.59 112.33 113.48 113.48 129,600
Apr 3, 2024 115.37 117.83 114.52 115.50 115.50 151,100
Apr 2, 2024 115.00 117.58 113.68 115.96 115.96 141,200
Apr 1, 2024 114.71 116.27 114.42 115.18 115.18 96,500
Mar 28, 2024 115.53 117.17 113.60 116.08 116.08 183,500
Mar 27, 2024 119.62 119.62 115.40 115.53 115.53 142,900
Mar 26, 2024 117.41 119.67 115.39 118.96 118.96 197,300
Mar 25, 2024 119.45 121.57 117.20 117.28 117.28 203,600
Mar 22, 2024 117.11 119.60 116.08 118.72 118.72 289,100
Mar 21, 2024 115.00 116.47 114.57 115.83 115.83 175,200
Mar 20, 2024 110.36 114.03 110.20 113.88 113.88 120,100
Mar 19, 2024 110.15 110.37 108.89 110.36 110.36 357,700
Mar 18, 2024 111.36 112.93 109.42 109.65 109.65 146,300
Mar 15, 2024 111.24 113.00 111.06 111.36 111.36 448,600
Mar 14, 2024 115.32 115.43 109.88 111.80 111.80 189,800
Mar 13, 2024 113.06 114.93 112.38 114.81 114.81 134,100
Mar 12, 2024 113.95 114.20 110.03 112.40 112.40 270,800
Mar 11, 2024 113.79 114.16 109.82 112.59 112.59 232,200
Mar 8, 2024 113.52 117.65 108.01 112.95 112.95 699,100
Mar 7, 2024 98.51 99.96 97.11 99.21 99.21 96,800
Mar 6, 2024 97.61 98.40 97.03 98.16 98.16 115,600
Mar 5, 2024 98.72 100.05 96.82 97.08 97.08 92,900
Mar 4, 2024 99.29 101.12 98.62 99.09 99.09 103,200
Mar 1, 2024 97.98 100.96 97.04 99.43 99.43 78,000
Feb 29, 2024 98.38 98.41 96.94 97.62 97.62 63,200
Feb 28, 2024 97.82 98.58 97.22 97.63 97.63 35,500
Feb 27, 2024 98.53 99.65 97.96 98.63 98.63 31,600
Feb 26, 2024 99.13 99.76 97.93 98.21 98.21 58,400
Feb 23, 2024 96.71 99.64 96.71 99.50 99.50 60,400
Feb 22, 2024 96.41 96.41 94.84 96.18 96.18 116,500
Feb 21, 2024 97.41 97.41 94.15 95.50 95.50 119,000
Feb 20, 2024 98.73 99.83 97.41 97.62 97.62 62,700
Feb 16, 2024 97.50 100.00 96.22 99.07 99.07 117,900
Feb 15, 2024 0.40 Dividend
Feb 15, 2024 95.37 100.07 94.69 97.52 97.52 163,100
Feb 14, 2024 94.55 95.14 92.80 95.08 94.68 68,000
Feb 13, 2024 94.25 95.73 92.84 93.67 93.28 362,200
Feb 12, 2024 93.27 96.04 93.27 95.01 94.61 76,300
Feb 9, 2024 93.41 93.95 92.92 93.79 93.40 65,400
Feb 8, 2024 91.14 93.28 91.08 93.02 92.63 74,000
Feb 7, 2024 92.12 92.18 90.72 91.07 90.69 107,500
Feb 6, 2024 91.72 93.70 91.00 92.08 91.69 50,100
Feb 5, 2024 89.83 92.70 88.98 91.54 91.15 62,800
Feb 2, 2024 91.04 91.96 90.17 90.87 90.49 35,100
Feb 1, 2024 89.62 91.19 87.56 91.11 90.73 83,300
Jan 31, 2024 91.68 91.93 89.64 89.67 89.29 109,200
Jan 30, 2024 92.29 92.53 90.30 91.48 91.10 50,500
Jan 29, 2024 92.03 92.78 90.85 92.12 91.73 85,700
Jan 26, 2024 91.55 92.27 91.08 92.26 91.87 43,800
Jan 25, 2024 93.15 93.15 90.92 91.16 90.78 53,900
Jan 24, 2024 96.00 96.00 91.96 91.99 91.60 193,300
Jan 23, 2024 89.07 95.99 88.23 94.93 94.53 248,400
Jan 22, 2024 88.37 90.44 88.37 89.91 89.53 61,700
Jan 19, 2024 90.00 90.00 88.21 88.37 88.00 44,700
Jan 18, 2024 88.44 89.71 86.74 89.44 89.06 65,100
Jan 17, 2024 83.46 88.37 81.35 88.23 87.86 89,300
Jan 16, 2024 85.63 86.86 84.44 84.74 84.38 65,600
Jan 12, 2024 87.03 88.16 85.88 85.88 85.52 72,900
Jan 11, 2024 85.01 85.81 83.23 85.62 85.26 236,800
Jan 10, 2024 87.73 88.25 85.88 86.27 85.91 57,600
Jan 9, 2024 88.46 88.80 87.43 87.84 87.47 109,300
Jan 8, 2024 89.02 90.35 86.79 88.85 88.48 132,900
Jan 5, 2024 89.00 92.60 88.77 89.46 89.08 98,600
Jan 4, 2024 93.31 95.26 89.59 89.64 89.26 127,000
Jan 3, 2024 88.20 93.69 87.78 93.18 92.79 218,000
Jan 2, 2024 87.10 90.00 86.70 88.44 88.07 99,100
Dec 29, 2023 85.60 87.63 84.20 87.40 87.03 172,300
Dec 28, 2023 87.06 87.81 86.14 86.14 85.78 44,700
Dec 27, 2023 85.41 87.10 85.14 87.04 86.67 65,600
Dec 26, 2023 84.33 85.51 83.99 85.18 84.82 55,200
Dec 22, 2023 84.94 85.82 84.10 84.39 84.03 64,600
Dec 21, 2023 86.04 86.38 83.97 84.70 84.34 60,700
Dec 20, 2023 86.90 87.11 84.20 85.06 84.70 115,300
Dec 19, 2023 87.05 87.63 86.10 87.26 86.89 106,600
Dec 18, 2023 86.30 86.50 83.98 85.97 85.61 107,100
Dec 15, 2023 88.48 89.25 85.22 85.67 85.31 308,000
Dec 14, 2023 86.46 88.41 85.59 88.38 88.01 119,500
Dec 13, 2023 87.65 87.66 85.25 85.91 85.55 154,600
Dec 12, 2023 88.05 88.27 86.93 87.16 86.79 127,200
Dec 11, 2023 88.66 89.49 87.41 88.04 87.67 198,100
Dec 8, 2023 88.00 88.77 86.64 88.40 88.03 237,500
Dec 7, 2023 81.90 90.81 81.90 88.05 87.68 872,400
Dec 6, 2023 85.34 86.34 84.45 86.29 85.93 174,000
Dec 5, 2023 84.39 86.11 83.35 84.87 84.51 131,400
Dec 4, 2023 85.66 86.58 84.71 84.94 84.58 94,900
Dec 1, 2023 84.29 86.91 83.82 85.91 85.55 141,000
Nov 30, 2023 84.48 85.92 83.70 84.77 84.41 91,800
Nov 29, 2023 85.75 86.40 82.98 83.79 83.44 109,800
Nov 28, 2023 87.20 87.30 85.40 85.75 85.39 66,800
Nov 27, 2023 87.00 87.53 84.67 87.25 86.88 117,200
Nov 24, 2023 86.18 87.90 85.92 87.41 87.04 45,800
Nov 22, 2023 85.06 85.91 83.69 85.70 85.34 102,000
Nov 21, 2023 83.30 86.07 82.60 85.02 84.66 104,100
Nov 20, 2023 83.74 84.99 82.17 83.38 83.03 124,500
Nov 17, 2023 81.74 83.73 80.92 83.73 83.38 89,900
Nov 16, 2023 0.40 Dividend
Nov 16, 2023 80.50 82.50 78.83 81.35 81.01 230,200
Nov 15, 2023 78.65 80.69 78.35 79.50 78.77 140,100
Nov 14, 2023 78.79 79.42 77.00 79.00 78.27 97,200
Nov 13, 2023 76.42 76.72 74.62 76.68 75.97 130,100
Nov 10, 2023 76.23 76.32 74.50 75.70 75.00 190,600
Nov 9, 2023 78.92 79.50 75.92 75.92 75.22 151,700
Nov 8, 2023 69.61 79.39 69.61 78.38 77.66 743,300
Nov 7, 2023 62.46 65.21 62.01 64.50 63.91 119,900
Nov 6, 2023 61.23 63.00 61.23 62.56 61.98 35,400
Nov 3, 2023 63.08 63.74 62.45 62.69 62.11 48,700
Nov 2, 2023 61.72 63.22 61.25 62.20 61.63 147,400
Nov 1, 2023 59.30 61.78 59.02 61.49 60.92 99,200
Oct 31, 2023 57.90 59.13 57.12 58.97 58.43 55,500
Oct 30, 2023 57.01 58.25 56.82 57.30 56.77 37,800
Oct 27, 2023 56.57 57.55 55.83 56.74 56.22 43,200
Oct 26, 2023 58.06 58.96 56.79 56.79 56.27 44,100
Oct 25, 2023 58.28 58.85 57.19 57.76 57.23 31,300
Oct 24, 2023 59.00 59.22 58.25 58.63 58.09 40,400
Oct 23, 2023 57.42 58.27 57.23 58.15 57.61 55,400
Oct 20, 2023 57.81 58.16 56.38 57.80 57.27 70,500
Oct 19, 2023 59.18 59.18 57.14 57.69 57.16 65,800
Oct 18, 2023 59.97 60.30 59.14 59.21 58.66 86,300
Oct 17, 2023 59.08 60.63 59.08 59.89 59.34 85,400
Oct 16, 2023 59.28 59.99 58.94 59.35 58.80 68,900
Oct 13, 2023 57.69 59.15 57.69 59.00 58.46 66,700
Oct 12, 2023 56.37 58.02 53.80 57.82 57.29 43,200
Oct 11, 2023 56.12 58.02 56.12 57.88 57.35 66,100
Oct 10, 2023 55.77 56.89 55.35 56.30 55.78 91,900
Oct 9, 2023 54.47 55.69 53.79 55.41 54.90 47,200
Oct 6, 2023 53.75 55.51 53.75 55.21 54.70 32,800
Oct 5, 2023 53.65 54.19 53.36 54.11 53.61 48,800
Oct 4, 2023 52.85 54.17 52.23 53.82 53.32 54,400
Oct 3, 2023 53.40 53.40 52.08 53.00 52.51 66,300
Oct 2, 2023 53.94 54.70 52.94 54.10 53.60 56,700
Sep 29, 2023 53.64 54.36 53.12 54.29 53.79 63,200
Sep 28, 2023 52.66 53.71 52.29 53.59 53.10 49,100
Sep 27, 2023 53.83 53.99 52.01 52.52 52.04 43,500
Sep 26, 2023 52.76 53.88 51.97 53.69 53.20 55,700
Sep 25, 2023 50.30 52.45 50.30 52.32 51.84 50,800
Sep 22, 2023 50.86 51.85 50.01 50.51 50.04 42,300
Sep 21, 2023 51.38 51.74 50.47 50.62 50.15 38,200
Sep 20, 2023 53.37 53.37 51.52 51.67 51.19 35,900
Sep 19, 2023 52.36 53.48 52.36 53.07 52.58 66,000
Sep 18, 2023 53.12 54.02 51.97 52.08 51.60 45,900
Sep 15, 2023 54.63 54.97 51.46 52.41 51.93 319,200
Sep 14, 2023 55.27 55.89 54.77 54.93 54.42 71,900
Sep 13, 2023 53.64 54.80 52.92 54.65 54.15 58,900
Sep 12, 2023 52.10 53.85 51.78 53.53 53.04 61,200
Sep 11, 2023 53.27 53.72 51.95 52.01 51.53 50,700
Sep 8, 2023 52.23 53.64 52.05 52.93 52.44 59,900
Sep 7, 2023 50.35 52.14 49.96 51.93 51.45 82,200
Sep 6, 2023 51.25 51.70 49.61 49.92 49.46 67,900
Sep 5, 2023 51.66 51.99 50.64 51.10 50.63 98,600
Sep 1, 2023 53.60 54.14 52.69 52.77 52.28 79,000
Aug 31, 2023 54.39 54.39 53.15 53.28 52.79 50,600
Aug 30, 2023 53.00 54.52 53.00 54.04 53.54 72,300
Aug 29, 2023 51.00 53.55 51.00 53.32 52.83 73,400
Aug 28, 2023 55.63 55.63 48.84 51.06 50.59 298,400
Aug 25, 2023 56.64 56.91 55.34 55.63 55.12 69,000
Aug 24, 2023 57.02 57.82 56.04 56.58 56.06 48,800
Aug 23, 2023 56.50 57.45 56.50 57.25 56.72 38,400
Aug 22, 2023 56.02 56.80 55.13 56.58 56.06 74,000
Aug 21, 2023 56.56 56.56 55.46 55.82 55.31 50,500
Aug 18, 2023 55.39 57.37 55.36 56.75 56.23 51,000
Aug 17, 2023 0.40 Dividend
Aug 17, 2023 57.88 58.02 56.02 56.11 55.59 83,200
Aug 16, 2023 58.69 59.08 57.71 58.05 57.12 78,000
Aug 15, 2023 58.21 59.71 56.97 59.07 58.12 79,500
Aug 14, 2023 58.65 58.65 56.10 58.60 57.66 87,100
Aug 11, 2023 61.81 62.35 58.38 58.64 57.70 114,500
Aug 10, 2023 64.30 64.86 60.51 62.31 61.31 78,900
Aug 9, 2023 64.04 70.00 63.39 64.18 63.15 191,700
Aug 8, 2023 59.15 61.32 59.15 60.54 59.57 87,300
Aug 7, 2023 59.89 60.98 59.15 59.30 58.35 128,900
Aug 4, 2023 60.45 60.97 59.82 59.90 58.94 70,800
Aug 3, 2023 60.87 61.70 60.19 60.63 59.66 53,700
Aug 2, 2023 61.46 62.05 60.69 60.93 59.95 69,400
Aug 1, 2023 62.14 62.60 61.79 62.01 61.02 54,200
Jul 31, 2023 61.52 63.12 61.52 62.81 61.80 56,700
Jul 28, 2023 61.63 63.15 61.19 61.29 60.31 44,500
Jul 27, 2023 62.54 62.95 60.28 60.89 59.91 82,600
Jul 26, 2023 62.60 63.88 62.10 62.35 61.35 50,400
Jul 25, 2023 59.89 62.97 59.89 62.73 61.72 63,900
Jul 24, 2023 59.53 60.60 59.07 60.53 59.56 58,000
Jul 21, 2023 59.70 59.74 58.64 59.38 58.43 49,400
Jul 20, 2023 58.91 59.75 58.84 59.14 58.19 36,000
Jul 19, 2023 58.56 59.48 58.02 58.79 57.85 61,100
Jul 18, 2023 59.19 59.93 57.85 57.98 57.05 43,800
Jul 17, 2023 58.58 59.89 58.13 59.35 58.40 95,100
Jul 14, 2023 60.17 60.17 58.66 58.88 57.94 42,700
Jul 13, 2023 60.49 61.09 59.84 59.93 58.97 37,700
Jul 12, 2023 59.84 61.26 59.38 60.52 59.55 38,300
Jul 11, 2023 58.79 59.70 58.24 59.37 58.42 52,900
Jul 10, 2023 58.96 59.81 57.60 58.55 57.61 84,100
Jul 7, 2023 58.42 59.34 57.72 59.23 58.28 91,500
Jul 6, 2023 58.50 59.19 56.66 58.28 57.34 66,200
Jul 5, 2023 61.23 61.47 58.34 58.75 57.81 65,900
Jul 3, 2023 61.27 62.47 61.27 62.00 61.01 32,400
Jun 30, 2023 63.58 64.00 60.38 61.78 60.79 104,000
Jun 29, 2023 62.07 63.50 61.99 63.12 62.11 64,000
Jun 28, 2023 60.31 62.04 59.60 61.83 60.84 58,700
Jun 27, 2023 58.89 60.64 58.38 60.50 59.53 47,300
Jun 26, 2023 58.78 59.34 58.40 58.54 57.60 39,200
Jun 23, 2023 60.27 60.28 58.66 58.92 57.97 105,000
Jun 22, 2023 60.27 61.98 59.41 60.75 59.78 95,000
Jun 21, 2023 57.78 60.57 57.20 60.18 59.21 115,500
Jun 20, 2023 57.72 58.61 57.30 57.97 57.04 56,700
Jun 16, 2023 59.43 59.43 57.51 57.72 56.79 132,500
Jun 15, 2023 58.10 58.78 56.88 58.78 57.84 92,400
Jun 14, 2023 57.68 58.40 57.23 58.33 57.39 74,500
Jun 13, 2023 56.94 58.35 56.41 57.71 56.78 75,900
Jun 12, 2023 58.40 58.55 56.75 56.75 55.84 47,100
Jun 9, 2023 58.65 59.00 57.83 58.49 57.55 48,000
Jun 8, 2023 57.79 58.70 56.91 58.65 57.71 77,100
Jun 7, 2023 56.31 58.10 56.31 58.03 57.10 88,300
Jun 6, 2023 54.84 57.19 54.84 56.13 55.23 114,400
Jun 5, 2023 54.43 55.54 53.25 54.91 54.03 59,900
Jun 2, 2023 53.91 55.23 52.62 54.97 54.09 52,100
Jun 1, 2023 53.10 54.62 52.42 53.39 52.53 110,100
May 31, 2023 53.29 53.29 52.36 52.89 52.04 62,400
May 30, 2023 54.74 54.99 53.07 53.23 52.38 52,400
May 26, 2023 55.40 56.73 54.65 54.72 53.84 40,900
May 25, 2023 55.83 55.90 54.31 55.35 54.46 45,000
May 24, 2023 56.21 56.45 54.69 56.08 55.18 73,700
May 23, 2023 56.28 57.10 56.25 56.74 55.83 64,400
May 22, 2023 56.54 57.16 55.75 56.20 55.30 60,800
May 19, 2023 57.60 57.60 55.62 55.66 54.77 51,900
May 18, 2023 0.40 Dividend
May 18, 2023 56.80 57.35 56.03 56.44 55.53 43,500
May 17, 2023 57.25 58.54 56.32 57.01 55.70 76,400
May 16, 2023 56.66 57.30 56.34 56.47 55.17 40,100
May 15, 2023 57.28 57.28 55.84 56.68 55.38 46,400
May 12, 2023 55.21 57.22 55.21 56.69 55.39 47,300
May 11, 2023 59.08 60.00 54.40 55.31 54.04 209,400
May 10, 2023 55.00 60.80 53.87 60.00 58.62 166,000
May 9, 2023 50.48 51.89 49.32 50.48 49.32 40,300
May 8, 2023 49.75 51.33 49.53 50.93 49.76 39,000
May 5, 2023 49.19 50.12 49.18 49.72 48.58 46,100
May 4, 2023 48.96 49.17 48.08 48.14 47.04 49,600
May 3, 2023 49.56 50.29 49.06 49.08 47.95 62,200
May 2, 2023 50.49 50.49 49.02 49.30 48.17 70,400
May 1, 2023 50.61 51.62 50.53 50.59 49.43 53,700
Apr 28, 2023 51.33 51.90 50.46 50.66 49.50 50,100
Apr 27, 2023 51.79 52.64 51.24 51.24 50.06 84,300
Apr 26, 2023 52.87 53.17 51.49 51.88 50.69 28,800
Apr 25, 2023 52.95 53.31 52.75 53.25 52.03 24,200
Apr 24, 2023 54.44 54.80 53.60 53.72 52.49 26,300
Apr 21, 2023 54.76 54.76 53.37 54.57 53.32 38,800
Apr 20, 2023 52.92 55.03 52.92 54.89 53.63 36,800

Related Tickers

HRTG Heritage Insurance Holdings, Inc.
9.58
+0.95%
 
HMN Horace Mann Educators Corporation
36.36
+2.71%
 
UVE Universal Insurance Holdings, Inc.
19.62
+3.32%
 
PLMR Palomar Holdings, Inc.
79.22
+1.86%
 
SKWD Skyward Specialty Insurance Group, Inc.
36.24
+2.78%
 
KINS Kingstone Companies, Inc.
4.0200
+0.75%
 
CNA CNA Financial Corporation
44.44
+2.54%
 
MCY Mercury General Corporation
53.63
+1.82%
 
GBLI Global Indemnity Group, LLC
32.50
0.00%
 
SAFT Safety Insurance Group, Inc.
81.98
+3.94%