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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$39.48$52.76164,800——
2016-12-29$38.77$51.8178,200——
2016-12-28$37.99$50.7761,500——
2016-12-27$38.44$51.3751,300——
2016-12-23$38.83$51.8946,100——
2016-12-22$38.96$52.0679,900——
2016-12-21$39.30$52.52105,200——
2016-12-20$38.87$51.94101,400——
2016-12-19$37.85$50.5877,300——
2016-12-16$37.81$50.53437,500——
2016-12-15$37.98$50.75168,100——
2016-12-14$36.56$48.86107,100——
2016-12-13$35.94$48.0359,000——
2016-12-12$35.75$47.7772,900——
2016-12-09$35.40$47.3163,600——
2016-12-08$34.77$46.4671,200——
2016-12-07$34.22$45.7358,200——
2016-12-06$33.57$44.8653,800——
2016-12-05$32.71$43.7172,700——
2016-12-02$32.35$43.2339,300——
2016-12-01$32.84$43.8847,200——
2016-11-30$32.34$43.2247,000——
2016-11-29$33.65$44.97107,300——
2016-11-28$33.54$44.8276,100——
2016-11-25$33.45$44.7027,800——
2016-11-23$33.08$44.2192,800——
2016-11-22$32.94$44.0260,500——
2016-11-21$32.04$42.8265,100——
2016-11-18$31.95$42.7097,900——
2016-11-17$31.67$42.3259,000——
2016-11-16$31.67$42.3261,700——
2016-11-15$31.97$42.32110,300——
2016-11-14$33.27$44.04266,300——
2016-11-11$32.48$43.00150,400——
2016-11-10$31.12$41.20122,400——
2016-11-09$29.93$39.62155,600——
2016-11-08$28.58$37.8358,200——
2016-11-07$28.09$37.1896,600——
2016-11-04$27.93$36.97410,200——
2016-11-03$25.78$34.13119,200——
2016-11-02$26.52$35.11122,300——
2016-11-01$26.10$34.5587,600——
2016-10-31$27.11$35.8981,400——
2016-10-28$26.46$35.03143,600——
2016-10-27$26.79$35.4664,200——
2016-10-26$27.29$36.1359,800——
2016-10-25$27.83$36.8462,700——
2016-10-24$27.97$37.0356,000——
2016-10-21$27.87$36.89114,200——
2016-10-20$28.51$37.7465,000——
2016-10-19$28.96$38.3491,700——
2016-10-18$29.03$38.4357,100——
2016-10-17$29.14$38.5758,100——
2016-10-14$28.74$38.0564,900——
2016-10-13$28.99$38.38119,100——
2016-10-12$29.39$38.91102,300——
2016-10-11$29.27$38.75367,600——
2016-10-10$28.04$37.12133,400——
2016-10-07$28.93$38.30481,900——
2016-10-06$25.44$33.68753,300——
2016-10-05$29.09$38.51100,700——
2016-10-04$29.80$39.4598,600——
2016-10-03$30.62$40.5352,900——
2016-09-30$30.36$40.1960,300——
2016-09-29$30.25$40.0448,000——
2016-09-28$30.80$40.7763,400——
2016-09-27$30.27$40.0738,600——
2016-09-26$30.16$39.9245,900——
2016-09-23$30.76$40.7282,600——
2016-09-22$31.02$41.06161,000——
2016-09-21$30.77$40.7357,500——
2016-09-20$30.72$40.6780,500——
2016-09-19$30.82$40.8087,300——
2016-09-16$30.37$40.2092,400——
2016-09-15$30.69$40.6358,400——
2016-09-14$31.22$41.3349,400——
2016-09-13$31.40$41.57139,700——
2016-09-12$32.00$42.3696,600——
2016-09-09$31.32$41.4669,000——
2016-09-08$32.54$43.0877,800——
2016-09-07$32.82$43.4547,200——
2016-09-06$32.39$42.8845,300——
2016-09-02$31.60$41.83189,500——
2016-09-01$31.11$41.18104,900——
2016-08-31$31.79$42.0882,500——
2016-08-30$31.78$42.0750,700——
2016-08-29$31.36$41.5147,000——
2016-08-26$31.46$41.6548,400——
2016-08-25$31.30$41.4387,800——
2016-08-24$30.93$40.9482,700——
2016-08-23$31.66$41.91101,100——
2016-08-22$30.96$40.9889,000——
2016-08-19$31.01$41.0583,700——
2016-08-18$31.37$41.5367,900——
2016-08-17$30.71$40.6595,800——
2016-08-16$30.92$40.53103,700——
2016-08-15$31.19$40.8961,300——
2016-08-12$31.48$41.2789,600——
2016-08-11$31.82$41.71110,200——
2016-08-10$32.56$42.6881,900——
2016-08-09$32.71$42.88110,300——
2016-08-08$32.18$42.1971,900——
2016-08-05$31.67$41.5297,100——
2016-08-04$31.08$40.74118,800——
2016-08-03$29.64$38.86184,300——
2016-08-02$29.77$39.0376,800——
2016-08-01$30.22$39.6254,300——
2016-07-29$30.16$39.5499,200——
2016-07-28$30.36$39.8092,700——
2016-07-27$30.19$39.5897,500——
2016-07-26$29.46$38.6254,300——
2016-07-25$29.38$38.5270,000——
2016-07-22$29.49$38.6636,800——
2016-07-21$28.96$37.9643,700——
2016-07-20$29.07$38.1150,700——
2016-07-19$28.64$37.5551,700——
2016-07-18$28.97$37.9869,600——
2016-07-15$29.46$38.6250,400——
2016-07-14$29.37$38.5061,800——
2016-07-13$29.49$38.6686,800——
2016-07-12$29.68$38.9182,700——
2016-07-11$28.96$37.96100,100——
2016-07-08$28.07$36.8091,300——
2016-07-07$27.55$36.1292,600——
2016-07-06$27.16$35.6099,400——
2016-07-05$26.85$35.20104,200——
2016-07-01$27.19$35.6471,600——
2016-06-30$27.28$35.7664,900——
2016-06-29$27.00$35.4098,500——
2016-06-28$27.05$35.46106,200——
2016-06-27$27.01$35.41117,200——
2016-06-24$27.36$35.87158,600——
2016-06-23$27.82$36.4777,600——
2016-06-22$27.61$36.1982,500——
2016-06-21$28.22$36.99220,100——
2016-06-20$27.79$36.43159,500——
2016-06-17$27.85$36.51155,500——
2016-06-16$28.81$37.77153,500——
2016-06-15$28.98$37.9965,100——
2016-06-14$29.26$38.36157,800——
2016-06-13$29.73$38.97114,400——
2016-06-10$30.81$40.39151,900——
2016-06-09$30.76$40.32135,900——
2016-06-08$30.79$40.36154,100——
2016-06-07$31.82$41.71194,700——
2016-06-06$32.21$42.2381,100——
2016-06-03$31.83$41.73124,400——
2016-06-02$32.42$42.50237,700——
2016-06-01$32.53$42.64101,100——
2016-05-31$31.75$41.6294,300——
2016-05-27$31.67$41.5251,300——
2016-05-26$31.56$41.37104,100——
2016-05-25$31.82$41.7170,600——
2016-05-24$31.78$41.66162,100——
2016-05-23$31.27$40.9954,600——
2016-05-20$31.53$41.33112,400——
2016-05-19$31.08$40.7496,600——
2016-05-18$32.23$42.25197,100——
2016-05-17$31.50$40.90193,700——
2016-05-16$31.95$41.49213,400——
2016-05-13$31.80$41.29114,600——
2016-05-12$31.86$41.37119,600——
2016-05-11$31.50$40.90112,300——
2016-05-10$32.05$41.62110,200——
2016-05-09$31.34$40.69102,800——
2016-05-06$30.73$39.90103,600——
2016-05-05$30.81$40.01353,500——
2016-05-04$28.52$37.03456,100——
2016-05-03$30.35$39.41159,600——
2016-05-02$30.29$39.33104,000——
2016-04-29$29.96$38.90103,100——
2016-04-28$29.61$38.4573,800——
2016-04-27$29.49$38.29136,100——
2016-04-26$30.20$39.21285,400——
2016-04-25$30.04$39.01148,300——
2016-04-22$31.04$40.30125,600——
2016-04-21$30.98$40.23125,000——
2016-04-20$31.85$41.36119,000——
2016-04-19$31.83$41.33136,500——
2016-04-18$32.09$41.67151,800——
2016-04-15$32.99$42.84191,100——
2016-04-14$33.01$42.86148,400——
2016-04-13$33.23$43.15247,600——
2016-04-12$33.02$42.87116,300——
2016-04-11$32.59$42.32112,700——
2016-04-08$33.10$42.98205,800——
2016-04-07$32.97$42.81207,100——
2016-04-06$32.80$42.5987,500——
2016-04-05$32.65$42.39100,100——
2016-04-04$33.01$42.86174,900——
2016-04-01$33.00$42.8598,800——
2016-03-31$33.30$43.2455,000——
2016-03-30$33.26$43.19130,200——
2016-03-29$33.13$43.0299,100——
2016-03-28$33.06$42.9395,000——
2016-03-24$33.07$42.94174,500——
2016-03-23$32.88$42.69269,100——
2016-03-22$33.01$42.8675,600——
2016-03-21$32.67$42.42113,600——
2016-03-18$32.24$41.86113,800——
2016-03-17$32.35$42.0086,300——
2016-03-16$31.59$41.02128,400——
2016-03-15$31.92$41.45165,000——
2016-03-14$32.00$41.55139,600——
2016-03-11$31.72$41.19145,400——
2016-03-10$31.04$40.30150,100——
2016-03-09$31.16$40.46152,700——
2016-03-08$31.35$40.71198,500——
2016-03-07$31.07$40.34199,700——
2016-03-04$30.76$39.94418,800——
2016-03-03$33.72$43.78272,800——
2016-03-02$35.34$45.89116,700——
2016-03-01$35.61$46.24122,000——
2016-02-29$35.14$45.63192,300——
2016-02-26$34.56$44.87116,600——
2016-02-25$34.92$45.3468,900——
2016-02-24$34.33$44.5868,100——
2016-02-23$34.23$44.4562,300——
2016-02-22$34.89$45.3079,300——
2016-02-19$34.46$44.7468,500——
2016-02-18$34.49$44.7891,300——
2016-02-17$33.85$43.9587,600——
2016-02-16$34.27$44.1197,300——
2016-02-12$33.54$43.1791,800——
2016-02-11$32.49$41.8293,200——
2016-02-10$32.50$41.8377,300——
2016-02-09$31.99$41.17105,200——
2016-02-08$32.51$41.84132,200——
2016-02-05$32.86$42.29154,900——
2016-02-04$32.07$41.2894,800——
2016-02-03$31.80$40.9389,400——
2016-02-02$32.23$41.4895,300——
2016-02-01$32.42$41.73123,100——
2016-01-29$33.25$42.80143,000——
2016-01-28$31.86$41.0180,500——
2016-01-27$31.46$40.49126,200——
2016-01-26$31.59$40.66197,000——
2016-01-25$30.95$39.84128,100——
2016-01-22$30.92$39.8069,100——
2016-01-21$29.87$38.45176,400——
2016-01-20$30.15$38.81206,200——
2016-01-19$30.02$38.64201,700——
2016-01-15$30.74$39.56173,400——
2016-01-14$32.25$41.51182,300——
2016-01-13$31.05$39.96169,400——
2016-01-12$31.53$40.58160,700——
2016-01-11$31.63$40.71209,900——
2016-01-08$31.40$40.41310,800——
2016-01-07$32.48$41.80146,000——
2016-01-06$33.09$42.5988,700——
2016-01-05$33.42$43.01104,100——
2016-01-04$33.35$42.92198,000——