stockNYSE: HCI • 28 Days Updates
HCI Group Inc. (HCI)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
HCI Group Inc. (HCI) is a publicly traded company operating within the Finance sector.
Price & Performance Trajectory
HCI Group Inc.NYSE: HCI
Latest Close
$191.69
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesHCI session performance
✓ Latest Close USD
$191.69
Latest session close
+$11.47vs period start
Period Return % % GAIN
+6.36%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$195.64 / $173.38
Period range envelope
$22.26channel spread
Total Volume SHARES
1.78M
Period turnover
Avg: 148.3K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(12 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $191.69 | -0.34% | $195.64 | $190.30 | 145.2K |
| Oct 08, 2026 | $192.35 | +3.01% | $193.63 | $185.35 | 147.8K |
| Oct 07, 2026 | $186.73 | +1.25% | $188.19 | $182.77 | 148.7K |
| Oct 06, 2026 | $184.43 | -0.80% | $187.72 | $183.44 | 157.4K |
| Oct 05, 2026 | $185.91 | +0.90% | $187.70 | $184.28 | 139.2K |
| Oct 02, 2026 | $184.25 | +1.58% | $184.26 | $180.66 | 122.6K |
| Sep 29, 2026 | $176.49 | +0.68% | $176.67 | $173.42 | 110.7K |
| Sep 28, 2026 | $175.29 | +0.20% | $177.00 | $173.38 | 163.6K |
| Sep 25, 2026 | $174.94 | -1.10% | $177.74 | $173.61 | 238.1K |
| Sep 24, 2026 | $176.89 | +0.44% | $178.20 | $176.34 | 96.0K |
| Sep 23, 2026 | $176.12 | -2.28% | $180.52 | $174.37 | 171.1K |
| Sep 22, 2026 | $180.22 | -2.16% | $184.69 | $180.08 | 139.5K |