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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$45.65$67.9039,000——
2019-12-30$45.74$68.0429,800——
2019-12-27$45.87$68.2332,600——
2019-12-26$45.87$68.2337,500——
2019-12-24$46.36$68.9629,900——
2019-12-23$46.27$68.8356,200——
2019-12-20$47.06$70.00243,100——
2019-12-19$47.05$69.9935,500——
2019-12-18$47.61$70.8241,900——
2019-12-17$47.30$70.3646,600——
2019-12-16$46.82$69.6441,000——
2019-12-13$46.79$69.6037,700——
2019-12-12$46.58$69.2939,300——
2019-12-11$46.42$69.0528,700——
2019-12-10$46.67$69.4248,100——
2019-12-09$46.59$69.3046,300——
2019-12-06$45.94$68.3339,200——
2019-12-05$45.47$67.6433,800——
2019-12-04$45.88$68.2539,100——
2019-12-03$45.87$68.2340,600——
2019-12-02$45.84$68.1944,200——
2019-11-29$46.30$68.8719,100——
2019-11-27$46.08$68.5435,100——
2019-11-26$46.30$68.8752,600——
2019-11-25$45.82$68.1657,200——
2019-11-22$44.73$66.5339,100——
2019-11-21$44.59$66.3329,600——
2019-11-20$45.02$66.9755,000——
2019-11-19$45.12$67.1169,600——
2019-11-18$44.77$66.5961,900——
2019-11-15$44.67$66.4559,800——
2019-11-14$44.87$66.7431,000——
2019-11-13$45.06$66.4329,100——
2019-11-12$45.21$66.6543,500——
2019-11-11$45.00$66.3443,400——
2019-11-08$44.65$65.8368,400——
2019-11-07$44.21$65.1843,000——
2019-11-06$45.95$67.7483,800——
2019-11-05$42.91$63.2667,700——
2019-11-04$42.85$63.1781,200——
2019-11-01$42.37$62.4650,200——
2019-10-31$42.05$61.9959,400——
2019-10-30$41.93$61.8245,900——
2019-10-29$41.97$61.8850,400——
2019-10-28$40.84$60.2156,000——
2019-10-25$40.17$59.2261,100——
2019-10-24$41.43$61.0833,200——
2019-10-23$41.44$61.0958,000——
2019-10-22$41.21$60.7551,300——
2019-10-21$41.77$61.5861,800——
2019-10-18$41.49$61.1728,300——
2019-10-17$41.42$61.0664,400——
2019-10-16$41.25$60.8150,300——
2019-10-15$41.01$60.4658,800——
2019-10-14$40.76$60.0937,800——
2019-10-11$40.47$59.6634,000——
2019-10-10$40.46$59.6538,300——
2019-10-09$40.50$59.7122,700——
2019-10-08$41.16$60.6832,300——
2019-10-07$42.35$62.4434,700——
2019-10-04$42.15$62.1425,700——
2019-10-03$42.00$61.9258,200——
2019-10-02$41.61$61.3437,700——
2019-10-01$42.66$62.8970,600——
2019-09-30$42.04$61.9850,300——
2019-09-27$43.13$63.5940,500——
2019-09-26$43.34$63.8964,300——
2019-09-25$42.82$63.1363,700——
2019-09-24$42.97$63.3555,500——
2019-09-23$42.20$62.21125,500——
2019-09-20$42.10$62.07129,100——
2019-09-19$42.03$61.9644,600——
2019-09-18$42.19$62.2061,400——
2019-09-17$42.78$63.0741,100——
2019-09-16$42.74$63.0147,400——
2019-09-13$42.95$63.3274,800——
2019-09-12$42.81$63.1172,900——
2019-09-11$43.28$63.8191,100——
2019-09-10$42.26$62.3047,300——
2019-09-09$42.15$62.1483,200——
2019-09-06$41.23$60.78187,800——
2019-09-05$40.39$59.5554,500——
2019-09-04$40.79$60.1489,700——
2019-09-03$41.20$60.74102,400——
2019-08-30$38.97$57.45150,900——
2019-08-29$38.19$56.30145,100——
2019-08-28$38.22$56.35179,700——
2019-08-27$40.08$59.0975,200——
2019-08-26$41.48$61.1545,800——
2019-08-23$41.12$60.6249,500——
2019-08-22$41.41$61.0545,100——
2019-08-21$41.68$61.4569,200——
2019-08-20$41.72$61.5141,700——
2019-08-19$42.14$62.1335,000——
2019-08-16$41.88$61.7469,400——
2019-08-15$41.02$60.4780,500——
2019-08-14$41.04$59.9146,700——
2019-08-13$42.07$61.4257,100——
2019-08-12$41.15$60.0746,200——
2019-08-09$41.02$59.8966,600——
2019-08-08$41.22$60.18115,800——
2019-08-07$41.00$59.86155,700——
2019-08-06$40.13$58.59102,000——
2019-08-05$39.68$57.9329,900——
2019-08-02$40.47$59.0831,800——
2019-08-01$39.91$58.2649,900——
2019-07-31$40.09$58.5365,800——
2019-07-30$39.83$58.1556,800——
2019-07-29$39.56$57.7549,000——
2019-07-26$40.31$58.8523,400——
2019-07-25$40.05$58.4718,200——
2019-07-24$40.36$58.9227,800——
2019-07-23$39.96$58.3425,800——
2019-07-22$39.86$58.1944,200——
2019-07-19$39.89$58.2433,200——
2019-07-18$40.53$59.1750,600——
2019-07-17$40.47$59.0876,100——
2019-07-16$40.85$59.6461,200——
2019-07-15$41.08$59.9736,500——
2019-07-12$40.96$59.8033,500——
2019-07-11$40.51$59.1446,300——
2019-07-10$40.68$59.3958,100——
2019-07-09$41.03$59.9068,000——
2019-07-08$41.23$60.1963,400——
2019-07-05$41.84$61.0888,900——
2019-07-03$41.69$60.8629,900——
2019-07-02$41.49$60.5755,400——
2019-07-01$41.01$59.8737,400——
2019-06-28$40.47$59.08136,900——
2019-06-27$39.85$58.1852,300——
2019-06-26$39.58$57.7831,500——
2019-06-25$40.84$59.6222,700——
2019-06-24$40.25$58.7644,300——
2019-06-21$40.76$59.5153,400——
2019-06-20$41.33$60.3460,700——
2019-06-19$40.79$59.5544,400——
2019-06-18$40.22$58.7276,200——
2019-06-17$40.99$59.8446,900——
2019-06-14$41.30$60.2947,400——
2019-06-13$41.40$60.4439,500——
2019-06-12$41.12$60.0329,300——
2019-06-11$40.77$59.5254,900——
2019-06-10$41.90$61.1763,800——
2019-06-07$41.47$60.5445,000——
2019-06-06$41.23$60.1944,900——
2019-06-05$41.15$60.0730,200——
2019-06-04$41.12$60.0366,100——
2019-06-03$41.22$60.1854,100——
2019-05-31$40.65$59.3454,100——
2019-05-30$41.11$60.0241,000——
2019-05-29$41.50$60.5927,700——
2019-05-28$42.15$61.5333,900——
2019-05-24$42.18$61.5834,500——
2019-05-23$41.84$61.0845,700——
2019-05-22$41.23$60.1935,800——
2019-05-21$41.24$60.2134,300——
2019-05-20$41.09$59.9928,500——
2019-05-17$41.68$60.8547,700——
2019-05-16$41.87$61.1348,800——
2019-05-15$41.96$60.6729,400——
2019-05-14$41.71$60.3142,200——
2019-05-13$41.40$59.8637,600——
2019-05-10$42.06$60.8250,000——
2019-05-09$41.71$60.3152,300——
2019-05-08$42.30$61.1763,500——
2019-05-07$42.16$60.9660,300——
2019-05-06$42.11$60.8971,500——
2019-05-03$40.82$59.03181,100——
2019-05-02$43.54$62.9669,700——
2019-05-01$42.30$61.17152,100——
2019-04-30$42.62$61.6387,500——
2019-04-29$42.45$61.3843,200——
2019-04-26$42.35$61.2455,900——
2019-04-25$42.07$60.8343,500——
2019-04-24$41.18$59.5567,400——
2019-04-23$41.32$59.7584,300——
2019-04-22$41.11$59.4437,200——
2019-04-18$42.14$60.9336,200——
2019-04-17$41.70$60.3048,400——
2019-04-16$41.53$60.0562,700——
2019-04-15$41.35$59.7930,100——
2019-04-12$41.63$60.20127,000——
2019-04-11$41.96$60.6760,000——
2019-04-10$41.86$60.5375,600——
2019-04-09$41.49$59.99165,400——
2019-04-08$42.33$61.2175,000——
2019-04-05$43.11$62.3445,900——
2019-04-04$42.58$61.5753,500——
2019-04-03$41.86$60.5336,500——
2019-04-02$42.11$60.8948,000——
2019-04-01$42.41$61.3281,400——
2019-03-29$42.73$61.7929,300——
2019-03-28$42.82$61.9231,800——
2019-03-27$43.26$62.5573,100——
2019-03-26$42.79$61.8764,700——
2019-03-25$42.70$61.7485,700——
2019-03-22$41.74$60.36207,000——
2019-03-21$41.29$59.7072,400——
2019-03-20$41.20$59.5754,400——
2019-03-19$42.16$60.9687,600——
2019-03-18$41.58$60.1284,200——
2019-03-15$42.58$61.57162,200——
2019-03-14$42.75$61.8287,200——
2019-03-13$41.40$59.8671,300——
2019-03-12$40.76$58.94110,500——
2019-03-11$39.49$57.10156,300——
2019-03-08$38.12$55.12319,100——
2019-03-07$43.37$62.7186,800——
2019-03-06$44.62$64.5282,000——
2019-03-05$43.87$63.4485,700——
2019-03-04$44.18$63.8842,800——
2019-03-01$45.60$65.9461,500——
2019-02-28$46.16$66.7528,900——
2019-02-27$46.41$67.1129,500——
2019-02-26$46.26$66.8940,600——
2019-02-25$46.54$67.3040,300——
2019-02-22$47.59$68.8145,300——
2019-02-21$47.61$68.8457,000——
2019-02-20$48.14$69.6146,100——
2019-02-19$48.87$70.6791,900——
2019-02-15$47.68$68.9436,000——
2019-02-14$47.17$68.2179,400——
2019-02-13$47.75$68.4747,600——
2019-02-12$47.83$68.5834,000——
2019-02-11$47.49$68.0953,000——
2019-02-08$47.29$67.8135,700——
2019-02-07$47.22$67.7122,400——
2019-02-06$47.95$68.7542,500——
2019-02-05$48.66$69.7728,100——
2019-02-04$48.13$69.0149,000——
2019-02-01$47.89$68.6749,900——
2019-01-31$47.38$67.9449,500——
2019-01-30$47.24$67.7441,800——
2019-01-29$47.01$67.4167,600——
2019-01-28$46.91$67.2631,400——
2019-01-25$47.41$67.9830,100——
2019-01-24$47.37$67.9231,200——
2019-01-23$48.03$68.8749,500——
2019-01-22$47.83$68.5850,400——
2019-01-18$49.14$70.4649,700——
2019-01-17$48.91$70.1371,100——
2019-01-16$49.06$70.3595,800——
2019-01-15$47.94$68.7493,800——
2019-01-14$47.41$67.9839,600——
2019-01-11$47.48$68.0829,400——
2019-01-10$48.25$69.1842,200——
2019-01-09$48.53$69.5963,900——
2019-01-08$49.41$70.8548,400——
2019-01-07$50.01$71.7160,000——
2019-01-04$50.94$73.0485,700——
2019-01-03$49.13$70.4557,100——
2019-01-02$50.15$71.9157,400——