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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$83.54$130.89174,700——
2021-12-30$86.43$135.42121,700——
2021-12-29$86.79$135.9852,000——
2021-12-28$87.10$136.4759,000——
2021-12-27$88.03$137.9262,000——
2021-12-23$87.52$137.1253,500——
2021-12-22$85.83$134.4863,600——
2021-12-21$87.78$137.53204,100——
2021-12-20$85.92$134.62105,500——
2021-12-17$89.71$140.56428,300——
2021-12-16$90.89$142.40190,300——
2021-12-15$93.68$146.78136,200——
2021-12-14$95.08$148.97143,700——
2021-12-13$98.34$154.08218,100——
2021-12-10$101.30$158.71164,900——
2021-12-09$102.06$159.91229,800——
2021-12-08$108.12$169.40126,700——
2021-12-07$111.97$175.4362,800——
2021-12-06$113.64$178.0597,400——
2021-12-03$111.15$174.1584,200——
2021-12-02$115.35$180.7396,000——
2021-12-01$111.38$174.5185,100——
2021-11-30$110.40$172.9773,300——
2021-11-29$116.88$183.1271,300——
2021-11-26$115.94$181.6547,200——
2021-11-24$116.72$182.8789,500——
2021-11-23$118.20$185.1977,100——
2021-11-22$122.57$192.0467,500——
2021-11-19$123.52$193.5365,500——
2021-11-18$125.15$196.0890,500——
2021-11-17$129.28$201.9353,700——
2021-11-16$131.27$205.0352,400——
2021-11-15$132.34$206.7180,200——
2021-11-12$132.29$206.63104,900——
2021-11-11$134.06$209.3971,600——
2021-11-10$124.03$193.73101,200——
2021-11-09$119.73$187.01256,500——
2021-11-08$135.13$211.0653,600——
2021-11-05$134.71$210.4140,300——
2021-11-04$133.97$209.2563,400——
2021-11-03$134.33$209.8173,400——
2021-11-02$135.39$211.4764,600——
2021-11-01$136.56$213.3064,500——
2021-10-29$134.01$209.3160,300——
2021-10-28$131.83$205.9146,100——
2021-10-27$128.74$201.0848,400——
2021-10-26$127.15$198.6063,400——
2021-10-25$129.71$202.6048,700——
2021-10-22$131.68$205.6757,900——
2021-10-21$134.34$209.8343,200——
2021-10-20$129.21$201.8284,000——
2021-10-19$124.40$194.3058,100——
2021-10-18$122.95$192.0476,600——
2021-10-15$123.44$192.8084,800——
2021-10-14$128.29$200.3836,300——
2021-10-13$129.25$201.8894,600——
2021-10-12$133.94$209.2076,500——
2021-10-11$137.02$214.0286,600——
2021-10-08$132.22$206.5272,900——
2021-10-07$131.79$205.85151,100——
2021-10-06$126.67$197.8594,300——
2021-10-05$120.14$187.6562,100——
2021-10-04$115.44$180.3173,400——
2021-10-01$113.02$176.5348,300——
2021-09-30$110.77$173.0147,100——
2021-09-29$111.70$174.4724,300——
2021-09-28$109.91$171.6746,100——
2021-09-27$114.24$178.4344,400——
2021-09-24$112.19$175.2330,800——
2021-09-23$110.51$172.6133,000——
2021-09-22$109.55$171.1148,300——
2021-09-21$105.86$165.3539,400——
2021-09-20$105.95$165.4942,500——
2021-09-17$108.07$168.80144,100——
2021-09-16$106.53$166.3936,200——
2021-09-15$106.03$165.61158,400——
2021-09-14$107.01$167.1439,900——
2021-09-13$109.59$171.1767,100——
2021-09-10$110.37$172.3931,000——
2021-09-09$111.41$174.0165,000——
2021-09-08$110.08$171.9434,200——
2021-09-07$109.48$171.0064,500——
2021-09-03$109.01$170.2745,800——
2021-09-02$108.57$169.5867,600——
2021-09-01$111.14$173.59102,300——
2021-08-31$111.66$174.4143,000——
2021-08-30$110.04$171.8757,900——
2021-08-27$110.45$172.5266,200——
2021-08-26$105.03$164.0529,200——
2021-08-25$105.05$164.0860,200——
2021-08-24$105.54$164.8562,200——
2021-08-23$103.97$162.3965,700——
2021-08-20$102.70$160.41120,900——
2021-08-19$105.44$164.69112,300——
2021-08-18$110.50$171.9771,700——
2021-08-17$110.13$171.3953,000——
2021-08-16$110.88$172.5648,500——
2021-08-13$112.27$174.7250,000——
2021-08-12$113.95$177.3446,300——
2021-08-11$116.33$181.0449,000——
2021-08-10$114.42$178.0756,800——
2021-08-09$112.25$174.69142,600——
2021-08-06$115.64$179.97552,000——
2021-08-05$98.33$153.0396,600——
2021-08-04$100.92$157.0648,800——
2021-08-03$101.55$158.0466,400——
2021-08-02$102.29$159.1990,100——
2021-07-30$100.48$156.37114,500——
2021-07-29$98.00$152.5255,400——
2021-07-28$96.65$150.4140,700——
2021-07-27$96.11$149.5756,800——
2021-07-26$96.18$149.6833,300——
2021-07-23$96.45$150.1055,300——
2021-07-22$96.99$150.9442,800——
2021-07-21$97.00$150.9668,400——
2021-07-20$95.01$147.86123,900——
2021-07-19$95.90$149.2596,200——
2021-07-16$92.50$143.96153,700——
2021-07-15$92.21$143.5093,400——
2021-07-14$91.25$142.01390,800——
2021-07-13$93.36$145.2970,200——
2021-07-12$93.32$145.2378,800——
2021-07-09$91.85$142.94167,900——
2021-07-08$91.83$142.91204,300——
2021-07-07$93.05$144.81127,300——
2021-07-06$94.18$146.5779,100——
2021-07-02$96.66$150.4364,800——
2021-07-01$98.32$153.0134,900——
2021-06-30$99.43$154.7471,100——
2021-06-29$99.53$154.9060,600——
2021-06-28$99.60$155.0176,600——
2021-06-25$98.42$153.17270,500——
2021-06-24$98.34$153.04102,200——
2021-06-23$95.52$148.66141,200——
2021-06-22$93.30$145.20185,400——
2021-06-21$90.65$141.08135,800——
2021-06-18$92.56$144.05170,000——
2021-06-17$96.17$149.67115,000——
2021-06-16$93.62$145.7088,100——
2021-06-15$91.70$142.7197,700——
2021-06-14$91.79$142.85147,400——
2021-06-11$91.00$141.62165,800——
2021-06-10$87.19$135.6986,500——
2021-06-09$87.43$136.07192,200——
2021-06-08$84.78$131.9493,900——
2021-06-07$82.13$127.8246,100——
2021-06-04$82.00$127.6177,100——
2021-06-03$81.71$127.16117,100——
2021-06-02$82.84$128.92187,500——
2021-06-01$79.82$124.22100,700——
2021-05-28$80.56$125.37107,100——
2021-05-27$79.52$123.7692,300——
2021-05-26$78.74$122.5458,800——
2021-05-25$76.85$119.6065,400——
2021-05-24$76.37$118.8561,600——
2021-05-21$76.56$119.15309,000——
2021-05-20$76.55$119.1365,100——
2021-05-19$76.83$118.9585,000——
2021-05-18$75.90$117.5186,800——
2021-05-17$76.42$118.3171,000——
2021-05-14$76.59$118.5757,000——
2021-05-13$74.64$115.5664,300——
2021-05-12$74.12$114.7591,200——
2021-05-11$74.98$116.0887,000——
2021-05-10$74.85$115.88108,300——
2021-05-07$78.36$121.3149,200——
2021-05-06$77.02$119.24135,300——
2021-05-05$76.95$119.1350,300——
2021-05-04$75.76$117.2978,100——
2021-05-03$74.30$115.0348,600——
2021-04-30$73.42$113.67123,300——
2021-04-29$73.04$113.0834,100——
2021-04-28$72.22$111.8159,900——
2021-04-27$71.52$110.7358,300——
2021-04-26$71.74$111.0787,500——
2021-04-23$72.87$112.82158,100——
2021-04-22$72.06$111.56102,700——
2021-04-21$74.53$115.3962,200——
2021-04-20$73.94$114.4740,100——
2021-04-19$74.92$115.9935,100——
2021-04-16$76.57$118.5460,000——
2021-04-15$75.18$116.3933,100——
2021-04-14$75.95$117.58221,200——
2021-04-13$76.29$118.11121,000——
2021-04-12$76.00$117.6637,900——
2021-04-09$76.80$118.9037,600——
2021-04-08$78.20$121.0756,900——
2021-04-07$76.93$119.1036,400——
2021-04-06$78.15$120.9951,100——
2021-04-05$78.71$121.8672,700——
2021-04-01$78.85$122.0738,700——
2021-03-31$76.82$118.9381,900——
2021-03-30$75.85$117.4399,500——
2021-03-29$76.00$117.66104,500——
2021-03-26$77.82$120.48162,100——
2021-03-25$75.65$117.12102,200——
2021-03-24$71.82$111.19169,200——
2021-03-23$74.53$115.39100,100——
2021-03-22$74.11$114.7454,600——
2021-03-19$73.01$113.0399,700——
2021-03-18$73.83$114.3081,000——
2021-03-17$74.07$114.6776,400——
2021-03-16$75.48$116.8663,500——
2021-03-15$76.01$117.6867,200——
2021-03-12$75.80$117.35578,200——
2021-03-11$73.75$114.18125,700——
2021-03-10$68.05$105.35131,500——
2021-03-09$68.94$106.7372,200——
2021-03-08$71.24$110.2989,900——
2021-03-05$69.00$106.82136,100——
2021-03-04$70.92$109.80155,000——
2021-03-03$72.25$111.86146,800——
2021-03-02$74.72$115.68213,200——
2021-03-01$74.18$114.84785,500——
2021-02-26$57.87$89.5952,000——
2021-02-25$58.20$90.1038,700——
2021-02-24$57.90$89.6453,400——
2021-02-23$58.96$91.2831,900——
2021-02-22$59.81$92.6035,700——
2021-02-19$59.36$91.9082,900——
2021-02-18$59.50$92.1259,100——
2021-02-17$59.81$91.9875,700——
2021-02-16$58.29$89.6467,300——
2021-02-12$58.00$89.1933,100——
2021-02-11$58.09$89.3382,900——
2021-02-10$58.92$90.6144,200——
2021-02-09$58.59$90.1035,400——
2021-02-08$57.24$88.0261,600——
2021-02-05$56.32$86.6137,600——
2021-02-04$56.42$86.7647,200——
2021-02-03$56.30$86.5839,700——
2021-02-02$56.82$87.3842,800——
2021-02-01$56.25$86.5068,400——
2021-01-29$55.63$85.5560,700——
2021-01-28$57.61$88.59107,000——
2021-01-27$59.99$92.25107,900——
2021-01-26$59.39$91.33125,500——
2021-01-25$56.60$87.0440,400——
2021-01-22$56.13$86.3247,400——
2021-01-21$54.29$83.4925,000——
2021-01-20$54.94$84.4930,000——
2021-01-19$54.48$83.7836,900——
2021-01-15$54.10$83.2035,100——
2021-01-14$54.60$83.9634,500——
2021-01-13$53.90$82.8948,700——
2021-01-12$54.68$84.0937,000——
2021-01-11$54.18$83.3264,100——
2021-01-08$53.51$82.2919,800——
2021-01-07$54.32$83.5322,200——
2021-01-06$54.18$83.3257,900——
2021-01-05$52.01$79.9826,500——
2021-01-04$51.75$79.5827,800——