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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$52.30$80.4312,900——
2020-12-30$52.10$80.1220,900——
2020-12-29$52.05$80.0424,900——
2020-12-28$51.90$79.8121,600——
2020-12-24$51.78$79.6312,400——
2020-12-23$51.67$79.4628,400——
2020-12-22$51.02$78.4632,400——
2020-12-21$51.40$79.0436,700——
2020-12-18$52.59$80.87239,200——
2020-12-17$52.73$81.0949,900——
2020-12-16$51.99$79.9524,100——
2020-12-15$52.86$81.2924,500——
2020-12-14$51.63$79.4031,500——
2020-12-11$51.10$78.5835,900——
2020-12-10$52.80$81.2023,500——
2020-12-09$52.61$80.9025,100——
2020-12-08$52.52$80.7732,000——
2020-12-07$52.75$81.1247,400——
2020-12-04$52.87$81.3016,700——
2020-12-03$52.05$80.0414,300——
2020-12-02$52.24$80.3442,500——
2020-12-01$51.87$79.7738,000——
2020-11-30$52.15$80.2078,900——
2020-11-27$52.84$81.2621,600——
2020-11-25$52.89$81.3423,800——
2020-11-24$53.47$82.23107,600——
2020-11-23$52.70$81.0423,000——
2020-11-20$51.70$79.51101,800——
2020-11-19$51.37$79.0046,000——
2020-11-18$51.79$79.0324,400——
2020-11-17$52.99$80.8631,100——
2020-11-16$52.99$80.8629,900——
2020-11-13$51.78$79.0144,200——
2020-11-12$50.84$77.5835,000——
2020-11-11$53.22$81.2137,600——
2020-11-10$53.14$81.0963,900——
2020-11-09$51.37$78.3970,900——
2020-11-06$51.79$79.0379,500——
2020-11-05$48.00$73.2557,100——
2020-11-04$48.92$74.6535,800——
2020-11-03$48.28$73.6726,600——
2020-11-02$48.20$73.5531,600——
2020-10-30$46.98$71.6940,900——
2020-10-29$47.03$71.7736,500——
2020-10-28$47.44$72.3932,000——
2020-10-27$47.72$72.8248,600——
2020-10-26$49.60$75.6936,000——
2020-10-23$50.50$77.0634,900——
2020-10-22$48.83$74.5129,000——
2020-10-21$48.47$73.9641,200——
2020-10-20$47.24$72.0924,100——
2020-10-19$46.65$71.1936,900——
2020-10-16$46.76$71.3545,200——
2020-10-15$46.97$71.6728,500——
2020-10-14$47.09$71.8626,600——
2020-10-13$47.01$71.7346,900——
2020-10-12$47.87$73.0538,900——
2020-10-09$47.75$72.8623,600——
2020-10-08$47.66$72.7337,500——
2020-10-07$47.91$73.1136,800——
2020-10-06$49.30$75.2328,200——
2020-10-05$48.67$74.2728,600——
2020-10-02$48.63$74.2133,400——
2020-10-01$49.18$75.0536,700——
2020-09-30$49.29$75.2143,100——
2020-09-29$49.70$75.8428,100——
2020-09-28$50.81$77.5341,800——
2020-09-25$49.66$75.7841,600——
2020-09-24$50.37$76.8641,900——
2020-09-23$50.24$76.6639,800——
2020-09-22$51.21$78.1437,400——
2020-09-21$51.80$79.0435,600——
2020-09-18$52.79$80.55110,300——
2020-09-17$51.77$79.0029,400——
2020-09-16$52.11$79.5225,500——
2020-09-15$53.35$81.4140,400——
2020-09-14$54.10$82.5534,800——
2020-09-11$54.25$82.7827,000——
2020-09-10$54.62$83.3530,100——
2020-09-09$55.62$84.8724,000——
2020-09-08$55.01$83.9428,700——
2020-09-04$55.54$84.7525,700——
2020-09-03$55.05$84.0061,000——
2020-09-02$55.68$84.9626,600——
2020-09-01$55.40$84.5420,500——
2020-08-31$54.72$83.5044,200——
2020-08-28$54.94$83.8457,000——
2020-08-27$54.53$83.2149,600——
2020-08-26$54.38$82.9847,600——
2020-08-25$56.24$85.8239,900——
2020-08-24$55.59$84.8397,200——
2020-08-21$55.05$84.00115,200——
2020-08-20$55.16$84.1781,600——
2020-08-19$56.98$86.3488,300——
2020-08-18$54.40$82.4338,300——
2020-08-17$54.72$82.9158,300——
2020-08-14$55.59$84.2392,800——
2020-08-13$57.51$87.1460,300——
2020-08-12$59.00$89.40115,400——
2020-08-11$60.50$91.67249,000——
2020-08-10$60.90$92.28176,600——
2020-08-07$59.58$90.28333,100——
2020-08-06$46.77$70.8734,900——
2020-08-05$46.74$70.8273,000——
2020-08-04$45.66$69.1947,000——
2020-08-03$44.85$67.9636,500——
2020-07-31$44.62$67.6167,900——
2020-07-30$44.46$67.3731,600——
2020-07-29$44.30$67.1238,500——
2020-07-28$44.43$67.3235,600——
2020-07-27$44.39$67.2628,200——
2020-07-24$44.83$67.9329,400——
2020-07-23$44.87$67.9934,100——
2020-07-22$46.48$70.4343,800——
2020-07-21$47.24$71.5888,500——
2020-07-20$45.38$68.7623,600——
2020-07-17$45.81$69.4133,900——
2020-07-16$46.21$70.0240,600——
2020-07-15$45.75$69.3245,000——
2020-07-14$45.63$69.1439,000——
2020-07-13$45.86$69.4963,200——
2020-07-10$45.49$68.9370,900——
2020-07-09$44.33$67.1766,200——
2020-07-08$43.90$66.5239,700——
2020-07-07$44.23$67.0252,600——
2020-07-06$45.44$68.8527,900——
2020-07-02$45.41$68.8139,900——
2020-07-01$45.13$68.3839,500——
2020-06-30$46.18$69.9762,600——
2020-06-29$45.38$68.7654,300——
2020-06-26$44.35$67.2097,800——
2020-06-25$44.53$67.4741,900——
2020-06-24$44.37$67.2384,400——
2020-06-23$43.06$65.2541,500——
2020-06-22$44.21$66.9928,400——
2020-06-19$44.47$67.3873,000——
2020-06-18$44.66$67.6724,600——
2020-06-17$44.79$67.8732,000——
2020-06-16$45.65$69.1732,000——
2020-06-15$44.49$67.4140,900——
2020-06-12$44.93$68.0843,400——
2020-06-11$44.61$67.5935,800——
2020-06-10$46.83$70.9634,400——
2020-06-09$48.79$73.9340,300——
2020-06-08$48.72$73.8241,600——
2020-06-05$48.10$72.8849,900——
2020-06-04$47.69$72.2631,900——
2020-06-03$47.41$71.8452,600——
2020-06-02$46.26$70.0960,000——
2020-06-01$45.91$69.5660,400——
2020-05-29$44.85$67.9657,900——
2020-05-28$45.50$68.9467,400——
2020-05-27$46.37$70.2643,100——
2020-05-26$45.53$68.9979,200——
2020-05-22$44.84$67.9446,500——
2020-05-21$45.72$69.2855,200——
2020-05-20$44.98$68.1662,000——
2020-05-19$44.23$67.0257,500——
2020-05-18$43.99$66.6567,200——
2020-05-15$42.01$63.65446,700——
2020-05-14$40.03$60.6568,300——
2020-05-13$40.76$61.1558,100——
2020-05-12$41.06$61.6073,800——
2020-05-11$43.03$64.5669,000——
2020-05-08$43.26$64.9182,400——
2020-05-07$41.74$62.6358,900——
2020-05-06$40.66$61.0065,200——
2020-05-05$40.95$61.4455,400——
2020-05-04$41.56$62.3582,900——
2020-05-01$42.01$63.0344,200——
2020-04-30$41.65$62.4968,100——
2020-04-29$44.65$66.9965,900——
2020-04-28$44.46$66.7163,100——
2020-04-27$43.48$65.2434,400——
2020-04-24$43.09$64.6533,100——
2020-04-23$43.15$64.7463,800——
2020-04-22$42.18$63.2974,700——
2020-04-21$41.58$62.3850,900——
2020-04-20$41.54$62.3247,100——
2020-04-17$41.35$62.0450,400——
2020-04-16$39.54$59.3248,100——
2020-04-15$38.43$57.6641,900——
2020-04-14$40.34$60.5239,600——
2020-04-13$39.91$59.8829,700——
2020-04-09$41.04$61.5741,400——
2020-04-08$38.86$58.3062,800——
2020-04-07$39.51$59.2865,000——
2020-04-06$38.90$58.3654,500——
2020-04-03$39.22$58.8428,500——
2020-04-02$39.71$59.5835,500——
2020-04-01$39.27$58.9271,800——
2020-03-31$40.25$60.3954,100——
2020-03-30$39.14$58.7238,800——
2020-03-27$37.43$56.1657,900——
2020-03-26$39.12$58.6941,500——
2020-03-25$36.88$55.3341,600——
2020-03-24$37.90$56.8678,400——
2020-03-23$35.10$52.6671,500——
2020-03-20$33.80$50.71110,200——
2020-03-19$34.91$52.3875,800——
2020-03-18$33.12$49.6999,500——
2020-03-17$39.75$59.6496,400——
2020-03-16$36.97$55.4772,500——
2020-03-13$38.29$57.4557,600——
2020-03-12$35.81$53.7369,500——
2020-03-11$39.57$59.3773,200——
2020-03-10$41.41$62.1332,800——
2020-03-09$41.18$61.7838,600——
2020-03-06$44.53$66.8147,800——
2020-03-05$43.54$65.3337,800——
2020-03-04$44.35$66.5419,000——
2020-03-03$42.89$64.3519,400——
2020-03-02$43.06$64.6135,300——
2020-02-28$42.52$63.8056,600——
2020-02-27$43.63$65.4625,200——
2020-02-26$44.86$67.3126,700——
2020-02-25$45.12$67.7020,900——
2020-02-24$45.46$68.2116,700——
2020-02-21$46.00$69.0221,600——
2020-02-20$45.72$68.6021,900——
2020-02-19$46.57$69.2730,700——
2020-02-18$46.73$69.5131,500——
2020-02-14$48.08$71.5242,400——
2020-02-13$46.43$69.0635,300——
2020-02-12$45.93$68.3232,400——
2020-02-11$46.71$69.4816,600——
2020-02-10$46.82$69.6431,200——
2020-02-07$46.36$68.9642,800——
2020-02-06$46.25$68.8025,000——
2020-02-05$46.14$68.6327,300——
2020-02-04$45.39$67.5225,900——
2020-02-03$44.99$66.9243,800——
2020-01-31$44.27$65.8533,500——
2020-01-30$44.64$66.4020,600——
2020-01-29$44.29$65.8822,900——
2020-01-28$45.01$66.9523,100——
2020-01-27$44.89$66.7744,000——
2020-01-24$45.65$67.9026,200——
2020-01-23$46.46$69.1139,200——
2020-01-22$46.22$68.7521,300——
2020-01-21$46.89$69.7560,100——
2020-01-17$45.96$68.3633,300——
2020-01-16$45.97$68.3834,900——
2020-01-15$45.34$67.4445,500——
2020-01-14$45.25$67.3153,300——
2020-01-13$43.75$65.0823,200——
2020-01-10$43.50$64.7131,000——
2020-01-09$43.85$65.2329,200——
2020-01-08$44.00$65.4531,800——
2020-01-07$44.59$66.3332,700——
2020-01-06$45.33$67.4339,500——
2020-01-03$45.45$67.6146,900——
2020-01-02$45.29$67.3745,300——