stockNYSE: HCI • 12 Months Updates
HCI Group Inc. (HCI) 12 Months
Showing Closing Date Range from Oct 27, 2025 to Oct 27, 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
$199.96
12 Months Updates Trajectory
Showing Closing Date Range from Oct 27, 2025 to Oct 27, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesHCI session performance
✓ Latest Close USD
$199.96
Latest session close
$-4.04vs period start
Period Return % % GAIN
-1.98%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$208.8 / $144.75
Period range envelope
$64.05channel spread
Total Volume SHARES
42.33M
Period turnover
Avg: 168.0K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(252 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 27, 2026 | $199.96 | -1.55% | $202.65 | $199.43 | 97.1K |
| Oct 26, 2026 | $203.10 | -0.47% | $206.02 | $201.70 | 228.6K |
| Oct 23, 2026 | $204.06 | -1.27% | $207.39 | $202.45 | 176.0K |
| Oct 22, 2026 | $206.68 | +1.11% | $208.64 | $205.50 | 167.1K |
| Oct 21, 2026 | $204.42 | +0.07% | $204.92 | $201.59 | 182.1K |
| Oct 20, 2026 | $204.28 | +2.26% | $205.56 | $201.56 | 300.4K |
| Oct 19, 2026 | $199.77 | +0.61% | $203.65 | $197.81 | 114.1K |
| Oct 16, 2026 | $198.55 | +1.11% | $199.11 | $196.07 | 90.4K |
| Oct 15, 2026 | $196.38 | +0.32% | $200.11 | $195.57 | 169.8K |
| Oct 14, 2026 | $195.76 | -1.57% | $198.05 | $191.72 | 155.2K |
| Oct 13, 2026 | $198.88 | +0.67% | $200.40 | $195.90 | 230.2K |
| Oct 12, 2026 | $197.55 | +3.06% | $197.55 | $192.32 | 149.8K |
| Oct 09, 2026 | $191.69 | -0.34% | $195.75 | $190.26 | 156.0K |
| Oct 08, 2026 | $192.35 | +3.01% | $193.63 | $185.35 | 175.9K |
| Oct 07, 2026 | $186.73 | +1.25% | $188.22 | $182.77 | 148.7K |
Page 1 of 17