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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$87.40$144.83172,300——
2023-12-28$86.14$142.7444,700——
2023-12-27$87.04$144.2365,600——
2023-12-26$85.18$141.1555,200——
2023-12-22$84.39$139.8464,600——
2023-12-21$84.70$140.3660,700——
2023-12-20$85.06$140.95115,300——
2023-12-19$87.26$144.60106,600——
2023-12-18$85.97$142.46107,100——
2023-12-15$85.67$141.96308,000——
2023-12-14$88.38$146.45119,500——
2023-12-13$85.91$142.36154,600——
2023-12-12$87.16$144.43127,200——
2023-12-11$88.04$145.89198,100——
2023-12-08$88.40$146.49237,500——
2023-12-07$88.05$145.91872,400——
2023-12-06$86.29$142.99174,000——
2023-12-05$84.87$140.64131,400——
2023-12-04$84.94$140.7594,900——
2023-12-01$85.91$142.36141,000——
2023-11-30$84.77$140.4791,800——
2023-11-29$83.79$138.85109,800——
2023-11-28$85.75$142.1066,800——
2023-11-27$87.25$144.58117,200——
2023-11-24$87.41$144.8545,800——
2023-11-22$85.70$142.01102,000——
2023-11-21$85.02$140.89104,100——
2023-11-20$83.38$138.17124,500——
2023-11-17$83.73$138.7589,900——
2023-11-16$81.35$134.80230,200——
2023-11-15$79.50$131.08140,100——
2023-11-14$79.00$130.2597,200——
2023-11-13$76.68$126.43130,100——
2023-11-10$75.70$124.81190,600——
2023-11-09$75.92$125.17151,700——
2023-11-08$78.38$129.23743,300——
2023-11-07$64.50$106.34119,900——
2023-11-06$62.56$103.1535,400——
2023-11-03$62.69$103.3648,700——
2023-11-02$62.20$102.55147,400——
2023-11-01$61.49$101.3899,200——
2023-10-31$58.97$97.2355,500——
2023-10-30$57.30$94.4737,800——
2023-10-27$56.74$93.5543,200——
2023-10-26$56.79$93.6344,100——
2023-10-25$57.76$95.2331,300——
2023-10-24$58.63$96.6740,400——
2023-10-23$58.15$95.8855,400——
2023-10-20$57.80$95.3070,500——
2023-10-19$57.69$95.1265,800——
2023-10-18$59.21$97.6286,300——
2023-10-17$59.89$98.7485,400——
2023-10-16$59.35$97.8568,900——
2023-10-13$59.00$97.2866,700——
2023-10-12$57.82$95.3343,200——
2023-10-11$57.88$95.4366,100——
2023-10-10$56.30$92.8291,900——
2023-10-09$55.41$91.3647,200——
2023-10-06$55.21$91.0332,800——
2023-10-05$54.11$89.2148,800——
2023-10-04$53.82$88.7454,400——
2023-10-03$53.00$87.3866,300——
2023-10-02$54.10$89.2056,700——
2023-09-29$54.29$89.5163,200——
2023-09-28$53.59$88.3649,100——
2023-09-27$52.52$86.5943,500——
2023-09-26$53.69$88.5255,700——
2023-09-25$52.32$86.2650,800——
2023-09-22$50.51$83.2842,300——
2023-09-21$50.62$83.4638,200——
2023-09-20$51.67$85.1935,900——
2023-09-19$53.07$87.5066,000——
2023-09-18$52.08$85.8745,900——
2023-09-15$52.41$86.41320,100——
2023-09-14$54.93$90.5771,900——
2023-09-13$54.65$90.1058,900——
2023-09-12$53.53$88.2661,200——
2023-09-11$52.01$85.7550,700——
2023-09-08$52.93$87.2759,900——
2023-09-07$51.93$85.6282,200——
2023-09-06$49.92$82.3167,900——
2023-09-05$51.10$84.2598,600——
2023-09-01$52.77$87.0079,000——
2023-08-31$53.28$87.8550,600——
2023-08-30$54.04$89.1072,300——
2023-08-29$53.32$87.9173,400——
2023-08-28$51.06$84.19298,400——
2023-08-25$55.63$91.7269,000——
2023-08-24$56.58$93.2948,800——
2023-08-23$57.25$94.3938,400——
2023-08-22$56.58$93.2974,000——
2023-08-21$55.82$92.0350,500——
2023-08-18$56.75$93.5751,000——
2023-08-17$56.11$92.5183,200——
2023-08-16$58.05$95.0578,000——
2023-08-15$59.07$96.7279,500——
2023-08-14$58.60$95.9587,100——
2023-08-11$58.64$96.02114,500——
2023-08-10$62.31$102.0378,900——
2023-08-09$64.18$105.09191,700——
2023-08-08$60.54$99.1387,300——
2023-08-07$59.30$97.10128,900——
2023-08-04$59.90$98.0870,800——
2023-08-03$60.63$99.2853,700——
2023-08-02$60.93$99.7769,400——
2023-08-01$62.01$101.5354,200——
2023-07-31$62.81$102.8456,700——
2023-07-28$61.29$100.3644,500——
2023-07-27$60.89$99.7082,600——
2023-07-26$62.35$102.0950,400——
2023-07-25$62.73$102.7163,900——
2023-07-24$60.53$99.1158,000——
2023-07-21$59.38$97.2349,400——
2023-07-20$59.14$96.8436,000——
2023-07-19$58.79$96.2661,100——
2023-07-18$57.98$94.9443,800——
2023-07-17$59.35$97.1895,100——
2023-07-14$58.88$96.4142,700——
2023-07-13$59.93$98.1337,700——
2023-07-12$60.52$99.1038,300——
2023-07-11$59.37$97.2152,900——
2023-07-10$58.55$95.8784,100——
2023-07-07$59.23$96.9891,500——
2023-07-06$58.28$95.4366,200——
2023-07-05$58.75$96.2065,900——
2023-07-03$62.00$101.5232,400——
2023-06-30$61.78$101.16104,000——
2023-06-29$63.12$103.3564,000——
2023-06-28$61.83$101.2458,700——
2023-06-27$60.50$99.0647,300——
2023-06-26$58.54$95.8539,200——
2023-06-23$58.92$96.48105,000——
2023-06-22$60.75$99.4795,000——
2023-06-21$60.18$98.54115,500——
2023-06-20$57.97$94.9256,700——
2023-06-16$57.72$94.51132,500——
2023-06-15$58.78$96.2592,400——
2023-06-14$58.33$95.5174,500——
2023-06-13$57.71$94.4975,900——
2023-06-12$56.75$92.9247,100——
2023-06-09$58.49$95.7748,000——
2023-06-08$58.65$96.0377,100——
2023-06-07$58.03$95.0288,300——
2023-06-06$56.13$91.91114,400——
2023-06-05$54.91$89.9159,900——
2023-06-02$54.97$90.0152,100——
2023-06-01$53.39$87.42110,100——
2023-05-31$52.89$86.6062,400——
2023-05-30$53.23$87.1652,400——
2023-05-26$54.72$89.6040,900——
2023-05-25$55.35$90.6345,000——
2023-05-24$56.08$91.8373,700——
2023-05-23$56.74$92.9164,400——
2023-05-22$56.20$92.0260,800——
2023-05-19$55.66$91.1451,900——
2023-05-18$56.44$92.4143,500——
2023-05-17$57.01$92.6976,400——
2023-05-16$56.47$91.8140,100——
2023-05-15$56.68$92.1646,400——
2023-05-12$56.69$92.1747,300——
2023-05-11$55.31$89.93209,400——
2023-05-10$60.00$97.55166,000——
2023-05-09$50.48$82.0840,300——
2023-05-08$50.93$82.8139,000——
2023-05-05$49.72$80.8446,100——
2023-05-04$48.14$78.2749,600——
2023-05-03$49.08$79.8062,200——
2023-05-02$49.30$80.1670,400——
2023-05-01$50.59$82.2553,700——
2023-04-28$50.66$82.3750,100——
2023-04-27$51.24$83.3184,300——
2023-04-26$51.88$84.3528,800——
2023-04-25$53.25$86.5824,200——
2023-04-24$53.72$87.3426,300——
2023-04-21$54.57$88.7338,800——
2023-04-20$54.89$89.2536,800——
2023-04-19$52.95$86.0935,900——
2023-04-18$51.78$84.1936,600——
2023-04-17$51.00$82.9250,700——
2023-04-14$49.59$80.6397,900——
2023-04-13$52.43$85.2559,500——
2023-04-12$50.83$82.6443,900——
2023-04-11$51.42$83.6079,400——
2023-04-10$51.46$83.6758,200——
2023-04-06$51.28$83.3857,600——
2023-04-05$51.88$84.3537,100——
2023-04-04$52.03$84.6058,200——
2023-04-03$53.44$86.8964,400——
2023-03-31$53.60$87.1575,600——
2023-03-30$52.20$84.8748,200——
2023-03-29$53.09$86.3251,000——
2023-03-28$54.36$88.3855,300——
2023-03-27$54.97$89.3858,200——
2023-03-24$54.21$88.1458,600——
2023-03-23$53.31$86.6862,000——
2023-03-22$53.69$87.2990,100——
2023-03-21$55.73$90.6183,500——
2023-03-20$54.78$89.07134,700——
2023-03-17$53.20$86.50242,700——
2023-03-16$55.98$91.02130,700——
2023-03-15$54.83$89.15198,200——
2023-03-14$58.46$95.05143,700——
2023-03-13$55.55$90.32259,600——
2023-03-10$58.17$94.58211,700——
2023-03-09$52.69$85.67109,300——
2023-03-08$54.56$88.71120,100——
2023-03-07$55.30$89.9176,000——
2023-03-06$55.36$90.01160,100——
2023-03-03$54.88$89.23118,500——
2023-03-02$53.56$87.0871,100——
2023-03-01$52.72$85.72122,300——
2023-02-28$52.50$85.36177,000——
2023-02-27$53.49$86.97143,300——
2023-02-24$51.76$84.16102,200——
2023-02-23$49.87$81.0895,100——
2023-02-22$50.01$81.3168,300——
2023-02-21$50.66$82.37124,000——
2023-02-17$52.40$85.2070,400——
2023-02-16$50.21$81.6470,700——
2023-02-15$51.34$82.8282,900——
2023-02-14$49.08$79.1870,500——
2023-02-13$49.73$80.2368,700——
2023-02-10$49.33$79.5868,200——
2023-02-09$48.71$78.58149,000——
2023-02-08$48.31$77.9477,500——
2023-02-07$50.42$81.3469,300——
2023-02-06$49.75$80.2665,000——
2023-02-03$50.46$81.4081,400——
2023-02-02$51.44$82.9976,000——
2023-02-01$49.93$80.5592,300——
2023-01-31$50.21$81.0074,100——
2023-01-30$49.39$79.6838,700——
2023-01-27$50.49$81.4530,500——
2023-01-26$50.43$81.3653,500——
2023-01-25$49.97$80.6197,400——
2023-01-24$50.00$80.6662,000——
2023-01-23$49.00$79.05106,000——
2023-01-20$47.00$75.82153,900——
2023-01-19$46.49$75.00234,500——
2023-01-18$46.50$75.02340,100——
2023-01-17$45.35$73.16316,400——
2023-01-13$43.19$69.68253,900——
2023-01-12$42.64$68.79186,700——
2023-01-11$41.20$66.47183,000——
2023-01-10$41.16$66.40188,300——
2023-01-09$39.90$64.3741,400——
2023-01-06$39.73$64.0946,900——
2023-01-05$38.97$62.87105,900——
2023-01-04$40.28$64.9891,600——
2023-01-03$39.62$63.92146,300——