NYSE - Delayed Quote
USD
HCI Group, Inc. (HCI)
197.87
-0.36
(-0.18%)
At close: October 30 at 4:00:02 PM EDT
197.87
0.00
(0.00%)
After hours: October 30 at 5:21:51 PM EDT
Trade HCI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
199.57
199.65
196.93
197.87
197.87
116,800
Oct 29, 2026
198.11
201.06
197.34
198.23
198.23
145,800
Oct 28, 2026
199.43
202.47
193.98
195.24
195.24
163,900
Oct 27, 2026
202.12
202.65
199.43
199.96
199.96
100,200
Oct 26, 2026
202.32
206.02
201.40
203.10
203.10
261,300
Oct 23, 2026
205.47
207.45
202.45
204.06
204.06
176,000
Oct 22, 2026
206.03
208.64
205.35
206.68
206.68
167,100
Oct 21, 2026
203.36
204.93
201.59
204.42
204.42
182,100
Oct 20, 2026
202.48
205.56
201.56
204.28
204.28
300,400
Oct 19, 2026
199.18
203.67
197.81
199.77
199.77
114,100
Oct 16, 2026
196.07
199.11
196.07
198.55
198.55
119,700
Oct 15, 2026
199.84
200.27
195.57
196.38
196.38
190,400
Oct 14, 2026
197.84
198.05
191.72
195.76
195.76
155,200
Oct 13, 2026
199.27
200.40
195.90
198.88
198.88
230,200
Oct 12, 2026
192.32
197.61
192.32
197.55
197.55
149,800
Oct 9, 2026
191.95
195.75
190.26
191.69
191.69
156,000
Oct 8, 2026
187.44
193.63
185.35
192.35
192.35
175,900
Oct 7, 2026
182.96
188.22
182.77
186.73
186.73
148,700
Oct 6, 2026
186.16
187.72
183.44
184.43
184.43
164,300
Oct 5, 2026
184.33
187.70
184.28
185.91
185.91
139,200
Oct 2, 2026
182.02
184.26
180.55
184.25
184.25
126,600
Oct 1, 2026
173.24
182.46
173.24
181.39
181.39
253,000
Sep 30, 2026
177.70
177.70
173.09
173.82
173.82
209,600
Sep 29, 2026
176.50
176.67
173.42
176.49
176.49
110,700
Sep 28, 2026
174.73
177.00
173.38
175.29
175.29
163,600
Sep 25, 2026
177.74
177.74
173.61
174.94
174.94
238,100
Sep 24, 2026
176.71
178.20
176.34
176.89
176.89
96,000
Sep 23, 2026
180.52
180.52
174.37
176.12
176.12
171,100
Sep 22, 2026
184.39
184.69
180.08
180.22
180.22
139,500
Sep 21, 2026
187.20
187.90
183.48
184.19
184.19
137,800
Sep 18, 2026
187.39
187.97
184.90
187.67
187.67
356,100
Sep 17, 2026
188.65
189.31
185.09
187.79
187.79
217,800
Sep 16, 2026
186.12
188.63
184.55
188.06
188.06
172,800
Sep 15, 2026
185.82
187.19
184.04
186.22
186.22
292,000
Sep 14, 2026
187.81
189.02
185.96
186.52
186.52
161,700
Sep 11, 2026
188.80
188.80
182.83
185.73
185.73
150,700
Sep 10, 2026
190.11
190.54
185.74
186.59
186.59
84,800
Sep 9, 2026
185.19
186.57
183.58
185.70
185.70
117,200
Sep 8, 2026
185.21
188.84
184.04
186.09
186.09
146,900
Sep 4, 2026
187.82
189.77
186.08
187.64
187.64
143,900
Sep 3, 2026
189.18
193.28
189.18
189.92
189.92
186,900
Sep 2, 2026
189.38
191.27
186.90
187.37
187.37
121,100
Sep 1, 2026
186.19
189.33
186.19
187.86
187.86
137,500
Aug 31, 2026
186.61
186.80
184.69
185.73
185.73
73,600
Aug 28, 2026
187.73
190.33
186.19
186.29
186.29
85,400
Aug 27, 2026
184.93
187.59
183.56
186.88
186.88
100,300
Aug 26, 2026
185.41
189.09
185.41
187.08
187.08
139,400
Aug 25, 2026
185.95
187.55
183.02
185.69
185.69
165,500
Aug 24, 2026
183.65
187.75
183.65
185.31
185.31
155,200
Aug 21, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
182.77
184.70
181.50
182.52
182.52
191,000
Aug 20, 2026
181.31
184.34
179.41
182.03
181.63
84,900
Aug 19, 2026
185.42
187.85
182.92
183.05
182.65
192,200
Aug 18, 2026
184.50
186.70
183.54
185.03
184.62
180,000
Aug 17, 2026
184.00
184.82
181.80
182.65
182.25
85,900
Aug 14, 2026
186.59
187.99
183.92
184.35
183.94
125,300
Aug 13, 2026
185.98
187.80
184.36
186.34
185.93
132,100
Aug 12, 2026
184.37
187.55
182.59
183.60
183.20
147,100
Aug 11, 2026
184.85
186.65
182.20
184.37
183.96
294,800
Aug 10, 2026
186.55
187.58
183.20
184.85
184.44
146,400
Aug 7, 2026
188.99
198.98
185.00
188.69
188.28
277,200
Aug 6, 2026
180.21
180.98
176.88
180.89
180.49
132,300
Aug 5, 2026
180.46
181.07
177.58
178.47
178.08
86,000
Aug 4, 2026
177.77
180.59
175.56
178.77
178.38
146,700
Aug 3, 2026
175.32
179.70
175.32
179.28
178.89
281,500
Jul 31, 2026
180.17
181.69
174.69
175.01
174.63
224,900
Jul 30, 2026
183.25
183.25
178.94
182.02
181.62
117,700
Jul 29, 2026
177.54
183.51
177.54
183.40
183.00
167,800
Jul 28, 2026
177.78
180.70
175.78
179.27
178.88
173,200
Jul 27, 2026
179.01
181.02
175.80
175.94
175.55
191,200
Jul 24, 2026
177.00
180.21
176.00
178.83
178.44
122,800
Jul 23, 2026
174.27
175.98
172.40
174.95
174.57
159,500
Jul 22, 2026
178.42
178.42
174.19
175.61
175.22
164,300
Jul 21, 2026
179.53
181.21
177.62
178.96
178.57
107,700
Jul 20, 2026
177.89
181.46
177.89
179.74
179.35
127,700
Jul 17, 2026
178.25
184.72
177.23
177.97
177.58
142,200
Jul 16, 2026
174.70
180.71
174.70
178.32
177.93
143,800
Jul 15, 2026
178.80
178.80
171.63
174.20
173.82
199,100
Jul 14, 2026
182.72
184.37
179.88
179.94
179.54
175,800
Jul 13, 2026
184.18
186.17
180.08
182.95
182.55
175,000
Jul 10, 2026
180.42
182.78
180.42
182.60
182.20
99,400
Jul 9, 2026
181.75
182.91
177.81
180.78
180.38
190,300
Jul 8, 2026
179.67
181.95
178.28
179.28
178.89
216,900
Jul 7, 2026
183.33
185.59
179.84
180.41
180.01
120,900
Jul 6, 2026
182.00
182.50
180.70
181.72
181.32
177,100
Jul 2, 2026
180.43
185.58
179.83
182.64
182.24
183,100
Jul 1, 2026
175.84
180.93
175.50
178.64
178.25
167,900
Jun 30, 2026
177.80
179.52
175.19
175.25
174.86
168,000
Jun 29, 2026
180.37
181.42
176.00
178.41
178.02
207,000
Jun 26, 2026
174.68
180.72
174.68
180.46
180.06
659,600
Jun 25, 2026
174.27
175.68
171.60
173.17
172.79
153,100
Jun 24, 2026
173.71
178.00
172.64
174.97
174.59
180,600
Jun 23, 2026
169.11
173.71
168.51
172.74
172.36
185,700
Jun 22, 2026
164.66
170.24
164.66
167.42
167.05
152,100
Jun 18, 2026
165.28
166.32
162.35
163.63
163.27
280,000
Jun 17, 2026
163.14
167.59
163.14
164.54
164.18
160,700
Jun 16, 2026
164.96
165.43
161.35
164.24
163.88
146,600
Jun 15, 2026
159.64
163.67
157.35
163.17
162.81
193,000
Jun 12, 2026
162.23
163.60
159.47
160.45
160.10
168,500
Jun 11, 2026
161.63
165.21
160.85
162.12
161.76
156,200
Jun 10, 2026
159.05
163.04
157.32
161.23
160.88
112,700
Jun 9, 2026
154.53
157.94
154.53
157.62
157.27
121,200
Jun 8, 2026
157.13
157.80
153.67
153.87
153.53
160,400
Jun 5, 2026
152.36
158.44
152.00
156.98
156.64
163,800
Jun 4, 2026
151.97
154.93
149.44
150.23
149.90
270,200
Jun 3, 2026
151.35
151.99
147.06
149.82
149.49
190,400
Jun 2, 2026
150.77
153.98
150.05
152.16
151.83
132,400
Jun 1, 2026
153.71
155.59
148.60
151.19
150.86
150,000
May 29, 2026
154.10
156.32
153.30
154.07
153.73
183,000
May 28, 2026
154.83
156.48
154.02
154.54
154.20
117,100
May 27, 2026
157.70
159.91
154.41
155.70
155.36
127,300
May 26, 2026
157.78
160.00
154.85
157.44
157.09
217,300
May 22, 2026
158.32
160.00
155.86
157.79
157.44
160,300
May 21, 2026
156.73
159.28
155.40
158.47
158.12
188,800
May 20, 2026
156.32
158.21
153.26
158.20
157.85
128,200
May 19, 2026
158.86
160.00
155.07
155.71
155.37
148,600
May 18, 2026
155.21
158.87
152.05
158.57
158.22
130,600
May 15, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
156.25
157.70
152.58
156.40
156.06
144,700
May 14, 2026
154.95
156.53
153.13
156.44
155.70
179,300
May 13, 2026
152.53
156.76
151.92
153.76
153.03
147,600
May 12, 2026
149.00
153.31
146.71
153.21
152.48
329,900
May 11, 2026
152.26
154.00
146.64
148.98
148.27
304,000
May 8, 2026
152.68
154.17
148.25
152.24
151.52
221,900
May 7, 2026
152.13
153.00
144.75
152.82
152.09
263,700
May 6, 2026
155.33
156.28
152.63
153.91
153.18
245,400
May 5, 2026
149.65
156.59
149.65
154.78
154.04
143,000
May 4, 2026
151.41
155.42
148.54
149.25
148.54
134,300
May 1, 2026
154.68
155.36
152.24
152.30
151.58
124,500
Apr 30, 2026
153.57
154.79
151.89
153.57
152.84
124,900
Apr 29, 2026
157.17
158.75
154.03
155.18
154.44
127,300
Apr 28, 2026
156.88
159.58
156.24
158.13
157.38
155,900
Apr 27, 2026
155.33
158.61
154.18
155.31
154.57
187,400
Apr 24, 2026
153.06
157.02
150.46
156.84
156.10
189,600
Apr 23, 2026
153.91
156.00
151.24
153.52
152.79
134,100
Apr 22, 2026
151.85
153.98
149.00
153.91
153.18
291,700
Apr 21, 2026
155.25
158.16
151.25
152.19
151.47
292,900
Apr 20, 2026
157.23
159.79
151.34
154.60
153.87
301,200
Apr 17, 2026
157.13
160.80
156.83
157.65
156.90
278,700
Apr 16, 2026
155.11
156.66
152.97
156.22
155.48
316,100
Apr 15, 2026
153.23
157.00
153.23
155.28
154.54
209,400
Apr 14, 2026
152.02
155.60
150.01
153.39
152.66
186,500
Apr 13, 2026
150.14
156.23
149.63
152.88
152.15
264,600
Apr 10, 2026
155.52
155.98
148.15
149.26
148.55
204,000
Apr 9, 2026
153.42
158.36
152.97
155.31
154.57
374,200
Apr 8, 2026
156.88
156.88
153.44
154.36
153.63
257,400
Apr 7, 2026
153.81
156.79
152.87
154.56
153.83
200,900
Apr 6, 2026
150.84
153.97
149.99
153.97
153.24
235,700
Apr 2, 2026
153.17
155.51
151.64
153.09
152.36
162,400
Apr 1, 2026
155.52
156.80
152.50
153.94
153.21
121,300
Mar 31, 2026
156.50
157.77
154.07
154.61
153.88
124,000
Mar 30, 2026
150.43
155.97
150.43
155.21
154.47
96,000
Mar 27, 2026
152.43
152.79
149.61
150.49
149.78
108,500
Mar 26, 2026
153.14
155.69
152.10
153.01
152.28
86,900
Mar 25, 2026
157.09
158.22
152.62
153.85
153.12
88,300
Mar 24, 2026
153.27
156.93
153.27
155.03
154.29
149,900
Mar 23, 2026
154.08
154.51
150.60
153.52
152.79
244,000
Mar 20, 2026
153.87
155.32
150.45
151.55
150.83
286,800
Mar 19, 2026
156.43
156.50
152.12
154.04
153.31
129,500
Mar 18, 2026
158.76
159.50
155.82
156.54
155.80
189,900
Mar 17, 2026
166.69
167.04
160.95
161.18
160.41
138,700
Mar 16, 2026
168.61
170.05
164.71
164.79
164.01
109,700
Mar 13, 2026
165.61
171.24
163.21
167.39
166.60
102,700
Mar 12, 2026
158.78
164.60
158.78
163.16
162.39
101,400
Mar 11, 2026
161.17
162.25
159.83
160.42
159.66
79,200
Mar 10, 2026
164.22
165.59
161.64
162.14
161.37
98,000
Mar 9, 2026
167.78
167.78
162.19
163.87
163.09
129,300
Mar 6, 2026
170.81
170.81
166.23
169.42
168.62
100,700
Mar 5, 2026
172.64
173.60
166.37
171.65
170.83
151,600
Mar 4, 2026
176.25
176.84
172.30
174.35
173.52
109,100
Mar 3, 2026
175.05
182.00
170.79
175.95
175.11
175,800
Mar 2, 2026
175.28
176.75
172.69
173.76
172.93
119,400
Feb 27, 2026
169.69
177.03
164.99
176.42
175.58
166,400
Feb 26, 2026
179.63
180.00
166.18
170.20
169.39
262,300
Feb 25, 2026
157.73
165.34
157.00
163.50
162.72
130,200
Feb 24, 2026
153.04
157.01
152.01
156.60
155.86
91,000
Feb 23, 2026
155.62
158.41
153.21
153.42
152.69
70,800
Feb 20, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
156.37
156.40
151.98
156.12
155.38
113,400
Feb 19, 2026
157.52
158.12
155.10
155.29
154.15
123,300
Feb 18, 2026
162.00
163.39
157.17
157.51
156.36
80,500
Feb 17, 2026
157.86
162.14
157.86
160.00
158.83
90,700
Feb 13, 2026
159.99
159.99
157.60
157.96
156.80
105,100
Feb 12, 2026
165.73
167.71
158.36
161.58
160.40
92,500
Feb 11, 2026
163.86
165.97
160.65
164.77
163.57
114,700
Feb 10, 2026
160.26
164.36
159.36
162.78
161.59
81,200
Feb 9, 2026
163.47
165.22
160.41
160.73
159.55
97,900
Feb 6, 2026
161.58
164.27
161.06
163.29
162.10
97,800
Feb 5, 2026
158.80
162.45
158.80
160.51
159.34
156,100
Feb 4, 2026
158.54
161.24
156.17
156.25
155.11
131,400
Feb 3, 2026
157.17
160.00
155.77
156.34
155.20
123,900
Feb 2, 2026
159.27
160.48
156.84
157.34
156.19
102,300
Jan 30, 2026
158.92
161.80
157.70
158.67
157.51
113,300
Jan 29, 2026
157.02
161.65
156.51
160.40
159.23
147,200
Jan 28, 2026
152.79
156.89
152.22
155.50
154.36
215,000
Jan 27, 2026
159.34
159.34
151.45
152.15
151.04
255,000
Jan 26, 2026
158.44
160.50
155.14
158.66
157.50
157,400
Jan 23, 2026
160.69
160.69
154.67
158.50
157.34
436,900
Jan 22, 2026
169.52
169.52
159.83
160.02
158.85
359,100
Jan 21, 2026
172.76
173.96
168.86
170.10
168.86
113,900
Jan 20, 2026
175.95
178.50
171.26
171.68
170.42
127,900
Jan 16, 2026
173.25
176.69
173.25
175.95
174.66
117,300
Jan 15, 2026
176.80
180.34
174.37
174.95
173.67
199,600
Jan 14, 2026
176.80
180.32
174.28
176.46
175.17
128,100
Jan 13, 2026
179.97
180.79
173.78
176.06
174.77
137,300
Jan 12, 2026
174.10
179.86
173.00
179.41
178.10
115,900
Jan 9, 2026
174.11
176.63
172.25
174.02
172.75
104,700
Jan 8, 2026
173.98
177.32
172.25
174.72
173.44
121,300
Jan 7, 2026
175.00
176.20
172.04
173.71
172.44
212,500
Jan 6, 2026
180.00
180.00
171.30
174.79
173.51
259,600
Jan 5, 2026
182.60
185.89
180.90
181.46
180.13
241,400
Jan 2, 2026
191.78
195.89
182.49
183.89
182.55
135,900
Dec 31, 2025
192.12
193.00
189.98
191.69
190.29
81,000
Dec 30, 2025
192.75
193.98
190.81
191.53
190.13
83,500
Dec 29, 2025
192.82
193.35
190.77
192.82
191.41
104,500
Dec 26, 2025
194.71
196.48
190.72
192.06
190.66
81,700
Dec 24, 2025
195.66
195.66
191.15
194.54
193.12
112,500
Dec 23, 2025
193.86
196.87
192.92
195.95
194.52
77,900
Dec 22, 2025
189.00
194.65
183.13
193.90
192.48
129,700
Dec 19, 2025
188.55
191.65
187.94
189.94
188.55
195,400
Dec 18, 2025
187.34
190.29
183.99
189.54
188.15
80,000
Dec 17, 2025
183.99
187.24
183.33
185.89
184.53
81,200
Dec 16, 2025
187.53
189.98
183.36
184.25
182.90
135,800
Dec 15, 2025
187.95
190.46
185.92
186.92
185.55
195,900
Dec 12, 2025
183.37
187.62
180.36
187.47
186.10
188,200
Dec 11, 2025
175.90
182.34
171.99
182.22
180.89
105,800
Dec 10, 2025
173.68
177.40
172.51
175.20
173.92
145,000
Dec 9, 2025
170.59
174.15
170.59
173.66
172.39
104,100
Dec 8, 2025
172.38
173.11
168.93
169.90
168.66
196,400
Dec 5, 2025
173.41
173.47
169.03
170.17
168.93
195,300
Dec 4, 2025
177.85
181.00
172.50
173.01
171.74
225,700
Dec 3, 2025
177.56
181.51
177.12
179.65
178.34
145,800
Dec 2, 2025
175.71
178.55
174.11
176.99
175.70
122,900
Dec 1, 2025
176.90
179.75
173.50
175.60
174.32
186,500
Nov 28, 2025
178.80
180.60
177.64
177.75
176.45
187,400
Nov 26, 2025
177.97
179.62
174.80
176.50
175.21
218,700
Nov 25, 2025
174.39
178.26
174.00
175.60
174.32
120,000
Nov 24, 2025
173.99
176.75
172.87
174.53
173.25
150,700
Nov 21, 2025
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
170.64
175.79
168.58
173.80
172.53
260,500
Nov 20, 2025
175.10
179.67
169.00
170.39
168.75
209,700
Nov 19, 2025
175.78
179.51
170.12
173.20
171.53
191,000
Nov 18, 2025
172.22
175.93
168.30
174.23
172.55
119,500
Nov 17, 2025
180.49
180.77
171.82
173.75
172.07
116,000
Nov 14, 2025
184.09
184.09
176.32
179.99
178.25
223,700
Nov 13, 2025
185.07
187.62
181.21
183.77
182.00
150,700
Nov 12, 2025
189.30
192.39
187.38
189.43
187.60
141,200
Nov 11, 2025
189.02
191.22
184.41
187.35
185.54
127,200
Nov 10, 2025
185.80
190.07
183.58
188.60
186.78
192,900
Nov 7, 2025
199.20
200.95
176.10
181.40
179.65
344,400
Nov 6, 2025
203.50
204.00
193.99
195.01
193.13
299,300
Nov 5, 2025
206.20
206.20
199.83
203.61
201.65
297,900
Nov 4, 2025
201.81
207.52
200.61
206.15
204.16
190,200
Nov 3, 2025
203.88
208.80
201.17
202.18
200.23
262,300
Oct 31, 2025
203.64
207.08
200.96
204.01
202.04
199,500
