NYSE:HCI | Historical Stock Price | HCI Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-09-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.18$10.23$25.06$61.36$150.24$367.872008-09-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$20.79$24.34121,100——
2012-12-28$20.58$24.0963,000——
2012-12-27$20.93$24.5072,500——
2012-12-26$21.16$24.7748,600——
2012-12-24$21.33$24.9738,700——
2012-12-21$21.06$24.65305,200——
2012-12-20$21.23$24.85126,600——
2012-12-19$21.56$25.2467,700——
2012-12-18$22.04$25.80228,200——
2012-12-17$22.69$26.56276,100——
2012-12-14$21.76$25.47463,100——
2012-12-13$20.88$24.4489,000——
2012-12-12$20.64$24.16266,900——
2012-12-11$20.24$23.69406,600——
2012-12-10$19.23$22.51108,700——
2012-12-07$18.83$22.04118,100——
2012-12-06$18.76$21.96186,900——
2012-12-05$19.54$22.87109,000——
2012-12-04$20.02$23.44164,500——
2012-12-03$19.95$23.35477,300——
2012-11-30$20.81$24.36729,400——
2012-11-29$21.10$24.70122,800——
2012-11-28$20.87$24.43118,700——
2012-11-27$20.44$23.93191,000——
2012-11-26$20.94$24.51237,700——
2012-11-23$21.89$25.6380,100——
2012-11-21$21.57$25.2571,600——
2012-11-20$21.33$24.97136,100——
2012-11-19$20.44$23.93110,200——
2012-11-16$19.69$23.05230,600——
2012-11-15$19.47$22.79194,900——
2012-11-14$19.22$22.50303,800——
2012-11-13$20.48$23.59135,400——
2012-11-12$20.68$23.83142,800——
2012-11-09$21.44$24.70103,200——
2012-11-08$21.35$24.60164,600——
2012-11-07$20.40$23.50227,400——
2012-11-06$21.41$24.67115,800——
2012-11-05$21.14$24.36268,800——
2012-11-02$20.90$24.08185,700——
2012-11-01$21.96$25.30119,400——
2012-10-31$22.20$25.58203,000——
2012-10-26$22.81$26.28221,900——
2012-10-25$23.26$26.80109,500——
2012-10-24$22.99$26.49111,100——
2012-10-23$23.17$26.69254,600——
2012-10-22$23.79$27.41131,500——
2012-10-19$24.09$27.75181,400——
2012-10-18$23.62$27.21199,800——
2012-10-17$23.98$27.63208,000——
2012-10-16$24.40$28.11179,300——
2012-10-15$24.35$28.05171,400——
2012-10-12$23.96$27.60177,200——
2012-10-11$24.51$28.24258,100——
2012-10-10$24.48$28.20194,300——
2012-10-09$24.77$28.54191,800——
2012-10-08$25.62$29.52162,200——
2012-10-05$26.13$30.10234,600——
2012-10-04$25.35$29.21182,600——
2012-10-03$24.51$28.24146,300——
2012-10-02$24.34$28.04146,500——
2012-10-01$23.71$27.32244,400——
2012-09-28$23.50$27.07221,000——
2012-09-27$22.78$26.2499,600——
2012-09-26$22.50$25.92422,000——
2012-09-25$23.24$26.77216,500——
2012-09-24$23.69$27.29218,000——
2012-09-21$23.38$26.94213,900——
2012-09-20$23.35$26.90160,100——
2012-09-19$22.73$26.19119,300——
2012-09-18$22.86$26.34123,400——
2012-09-17$22.94$26.43167,700——
2012-09-14$22.45$25.86161,800——
2012-09-13$22.83$26.30128,600——
2012-09-12$22.33$25.73148,000——
2012-09-11$22.70$26.15425,200——
2012-09-10$23.59$27.18465,800——
2012-09-07$21.92$25.25314,900——
2012-09-06$20.89$24.07206,300——
2012-09-05$20.03$23.08191,600——
2012-09-04$20.45$23.56144,600——
2012-08-31$20.04$23.09184,900——
2012-08-30$20.36$23.46159,700——
2012-08-29$20.22$23.30128,400——
2012-08-28$20.12$23.18179,500——
2012-08-27$20.45$23.56321,100——
2012-08-24$19.50$22.47298,300——
2012-08-23$19.10$22.00688,800——
2012-08-22$20.67$23.81238,600——
2012-08-21$21.25$24.48186,700——
2012-08-20$21.96$25.30356,200——
2012-08-17$20.60$23.73107,400——
2012-08-16$20.70$23.85121,700——
2012-08-15$20.66$23.80119,600——
2012-08-14$20.75$23.68119,500——
2012-08-13$20.76$23.69155,600——
2012-08-10$21.14$24.12245,400——
2012-08-09$21.85$24.93249,300——
2012-08-08$21.48$24.51210,600——
2012-08-07$21.19$24.18349,000——
2012-08-06$20.11$22.95495,600——
2012-08-03$18.48$21.09294,000——
2012-08-02$19.29$22.01360,300——
2012-08-01$18.13$20.69133,700——
2012-07-31$18.13$20.69163,200——
2012-07-30$17.59$20.07181,100——
2012-07-27$18.45$21.05143,000——
2012-07-26$17.80$20.31137,300——
2012-07-25$17.38$19.83165,200——
2012-07-24$18.10$20.6572,000——
2012-07-23$18.17$20.73117,500——
2012-07-20$18.64$21.27172,500——
2012-07-19$17.56$20.04212,700——
2012-07-18$18.65$21.28168,300——
2012-07-17$18.01$20.55112,800——
2012-07-16$18.01$20.55194,800——
2012-07-13$18.31$20.89245,000——
2012-07-12$17.66$20.15544,700——
2012-07-11$18.53$21.14517,600——
2012-07-10$19.81$22.60776,900——
2012-07-09$21.10$24.07463,500——
2012-07-06$19.70$22.48468,700——
2012-07-05$18.71$21.35233,500——
2012-07-03$18.09$20.64235,500——
2012-07-02$18.39$20.98401,800——
2012-06-29$17.60$20.08268,200——
2012-06-28$16.80$19.17152,800——
2012-06-27$17.30$19.74128,700——
2012-06-26$17.07$19.48172,400——
2012-06-25$16.70$19.05257,100——
2012-06-22$16.21$18.501,190,400——
2012-06-21$15.64$17.84240,200——
2012-06-20$16.14$18.42163,800——
2012-06-19$15.93$18.18107,700——
2012-06-18$15.39$17.56169,000——
2012-06-15$15.14$17.27165,700——
2012-06-14$14.86$16.9681,500——
2012-06-13$14.66$16.7378,500——
2012-06-12$14.09$16.0842,100——
2012-06-11$14.22$16.2291,600——
2012-06-08$13.81$15.7629,500——
2012-06-07$13.77$15.7183,900——
2012-06-06$13.82$15.7775,600——
2012-06-05$13.62$15.5451,200——
2012-06-04$13.82$15.77174,700——
2012-06-01$13.82$15.7776,400——
2012-05-31$13.65$15.5737,800——
2012-05-30$13.68$15.6145,000——
2012-05-29$13.60$15.5280,700——
2012-05-25$13.62$15.5454,500——
2012-05-24$13.49$15.3943,400——
2012-05-23$13.79$15.7355,800——
2012-05-22$13.67$15.6066,100——
2012-05-21$13.99$15.9692,500——
2012-05-18$13.84$15.7970,000——
2012-05-17$13.82$15.77188,200——
2012-05-16$13.90$15.86258,000——
2012-05-15$15.04$17.16180,500——
2012-05-14$14.79$16.65305,500——
2012-05-11$15.81$17.80168,600——
2012-05-10$16.00$18.01191,000——
2012-05-09$15.83$17.82304,700——
2012-05-08$15.70$17.67235,100——
2012-05-07$15.32$17.24251,700——
2012-05-04$14.63$16.47177,000——
2012-05-03$14.82$16.68202,900——
2012-05-02$14.76$16.61119,000——
2012-05-01$14.36$16.16200,000——
2012-04-30$14.04$15.80334,500——
2012-04-27$13.64$15.35101,000——
2012-04-26$13.39$15.0769,900——
2012-04-25$13.40$15.08159,700——
2012-04-24$13.00$14.63177,600——
2012-04-23$12.58$14.16180,100——
2012-04-20$12.15$13.68443,500——
2012-04-19$12.65$14.24182,700——
2012-04-18$12.69$14.2865,700——
2012-04-17$12.50$14.0772,000——
2012-04-16$12.59$14.1780,900——
2012-04-13$12.98$14.6163,400——
2012-04-12$12.62$14.2074,800——
2012-04-11$12.54$14.1162,100——
2012-04-10$12.20$13.7335,500——
2012-04-09$12.51$14.0835,400——
2012-04-05$12.32$13.877,200——
2012-04-04$12.41$13.9762,000——
2012-04-03$12.64$14.2342,100——
2012-04-02$12.83$14.4455,300——
2012-03-30$12.70$14.29110,000——
2012-03-29$12.54$14.11101,000——
2012-03-28$12.15$13.6824,800——
2012-03-27$12.20$13.7339,600——
2012-03-26$12.36$13.91117,100——
2012-03-23$12.50$14.0734,600——
2012-03-22$12.40$13.9627,600——
2012-03-21$12.75$14.3562,800——
2012-03-20$12.18$13.7136,500——
2012-03-19$11.92$13.4218,100——
2012-03-16$11.79$13.2735,600——
2012-03-15$11.89$13.3870,400——
2012-03-14$11.77$13.2543,800——
2012-03-13$11.91$13.4194,100——
2012-03-12$12.70$14.29107,900——
2012-03-09$13.00$14.63186,300——
2012-03-08$11.15$12.5560,500——
2012-03-07$11.10$12.498,600——
2012-03-06$10.95$12.3221,900——
2012-03-05$11.05$12.4448,200——
2012-03-02$11.00$12.3836,000——
2012-03-01$10.90$12.2711,900——
2012-02-29$10.90$12.2711,400——
2012-02-28$10.90$12.2719,100——
2012-02-27$10.87$12.2322,600——
2012-02-24$10.70$12.0489,500——
2012-02-23$10.90$12.2741,600——
2012-02-22$10.69$12.0314,200——
2012-02-21$10.74$12.0922,100——
2012-02-17$10.75$12.1013,200——
2012-02-16$10.72$12.0717,900——
2012-02-15$10.95$12.3249,000——
2012-02-14$10.88$12.0813,200——
2012-02-13$10.90$12.1019,200——
2012-02-10$10.89$12.0912,900——
2012-02-09$10.69$11.8754,500——
2012-02-08$10.55$11.7111,200——
2012-02-07$10.50$11.6635,700——
2012-02-06$10.20$11.3238,900——
2012-02-03$10.17$11.2920,000——
2012-02-02$10.17$11.2936,700——
2012-02-01$9.80$10.8826,100——
2012-01-31$9.61$10.6722,400——
2012-01-30$9.45$10.4920,300——
2012-01-27$9.45$10.4938,200——
2012-01-26$9.64$10.7018,900——
2012-01-25$9.55$10.607,700——
2012-01-24$9.45$10.4917,400——
2012-01-23$9.65$10.7127,500——
2012-01-20$9.50$10.5529,500——
2012-01-19$9.55$10.6025,000——
2012-01-18$9.38$10.4126,100——
2012-01-17$8.94$9.9259,100——
2012-01-13$8.38$9.3015,300——
2012-01-12$8.27$9.1825,200——
2012-01-11$8.18$9.087,200——
2012-01-10$8.14$9.0426,700——
2012-01-09$7.94$8.812,900——
2012-01-06$8.05$8.945,800——
2012-01-05$8.10$8.9915,000——
2012-01-04$8.02$8.908,300——
2012-01-03$8.02$8.9010,500——