HCI Group, Inc. Common Stock (HCI)

Historical Prices For HCI Group, Inc. Common Stock (HCI)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	164.82	166.99	162.12	166.71	123,374	166.71
8/28/2025	163.26	165.66	162.25	164.50	100,308	164.50
8/27/2025	161.23	164.38	161.13	163.79	66,213	163.79
8/26/2025	164.48	164.48	160.36	161.92	112,054	161.92
8/25/2025	166.33	166.33	163.46	163.96	135,362	163.96
8/22/2025	164.50	167.45	163.18	165.46	124,195	165.46
8/21/2025	162.58	164.49	162.00	163.47	107,740	163.47
8/20/2025	158.19	163.10	157.50	162.52	179,696	162.52
8/19/2025	153.40	158.05	153.02	158.04	118,925	158.04
8/18/2025	154.95	157.79	154.43	154.46	104,278	154.46
8/15/2025	157.60	157.60	154.51	156.19	148,207	156.19
8/14/2025	157.03	158.16	152.86	157.63	96,439	157.23
8/13/2025	156.29	157.88	152.84	157.07	107,691	156.67
8/12/2025	153.44	158.85	152.21	156.29	253,139	155.89
8/11/2025	140.18	154.49	140.18	154.34	341,954	153.95
8/08/2025	144.89	144.89	137.81	140.33	171,677	139.97
8/07/2025	139.98	140.24	136.37	137.88	220,320	137.53
8/06/2025	140.19	142.58	138.37	139.86	213,394	139.50
8/05/2025	140.66	140.96	138.67	140.20	86,102	139.84
8/04/2025	139.98	140.13	138.43	139.49	76,365	139.14
8/01/2025	140.65	140.96	137.72	138.86	153,229	138.51
7/31/2025	139.65	141.47	139.15	140.04	133,710	139.69
7/30/2025	138.44	140.49	138.43	140.02	103,213	139.66
7/29/2025	139.21	141.13	137.66	138.31	144,200	137.96
7/28/2025	138.86	139.50	137.02	138.18	113,827	137.83
7/25/2025	140.25	140.38	138.07	138.30	158,267	137.95
7/24/2025	141.17	143.01	138.99	138.99	94,578	138.64
7/23/2025	143.10	143.16	140.48	141.88	81,442	141.52
7/22/2025	142.49	144.38	141.04	142.92	89,739	142.56
7/21/2025	143.40	144.89	141.93	142.63	109,463	142.27
7/18/2025	143.75	146.77	142.94	143.14	162,538	142.78
7/17/2025	142.41	144.23	141.51	144.03	130,646	143.66
7/16/2025	141.83	144.16	140.75	142.96	164,663	142.60
7/15/2025	141.67	142.50	139.07	141.06	127,603	140.70
7/14/2025	138.99	142.44	138.99	141.26	150,236	140.90
7/11/2025	140.68	141.79	138.39	138.99	129,525	138.64
7/10/2025	140.00	141.31	136.75	140.07	140,690	139.72
7/09/2025	142.02	142.63	139.56	139.99	153,709	139.63
7/08/2025	144.66	145.30	140.54	142.33	159,881	141.97
7/07/2025	147.04	147.68	142.92	144.25	121,415	143.88
7/03/2025	145.58	146.90	143.76	146.76	69,150	146.39
7/02/2025	146.46	148.23	139.93	145.43	205,807	145.06
7/01/2025	151.22	152.89	146.23	146.48	197,860	146.11
6/30/2025	151.10	153.86	149.60	152.20	185,384	151.81
6/27/2025	150.60	153.40	149.88	151.09	228,220	150.71
6/26/2025	149.40	151.00	146.98	150.57	161,741	150.19
6/25/2025	148.96	150.06	148.18	148.62	137,800	148.24
6/24/2025	150.86	150.86	146.36	149.36	140,295	148.98
6/23/2025	148.12	149.94	145.30	149.43	183,187	149.05
6/20/2025	149.25	150.50	145.54	146.99	376,241	146.62
6/18/2025	153.30	153.30	147.54	148.81	241,473	148.43
6/17/2025	153.80	155.66	152.22	153.98	185,532	153.59
6/16/2025	157.25	160.84	153.54	154.73	168,420	154.34
6/13/2025	157.96	160.56	155.47	155.68	100,339	155.28
6/12/2025	154.79	158.89	153.88	158.86	119,424	158.46
6/11/2025	156.86	158.12	154.66	154.79	144,042	154.40
6/10/2025	160.03	160.98	155.60	155.88	177,809	155.48
6/09/2025	168.43	168.43	159.30	161.48	174,485	161.07
6/06/2025	168.56	170.35	167.11	168.39	135,702	167.96
6/05/2025	165.63	168.13	164.00	167.80	145,042	167.37
6/04/2025	164.59	167.49	163.00	165.45	104,132	165.03
6/03/2025	170.58	171.45	164.02	165.05	130,547	164.63
6/02/2025	167.99	172.19	167.14	171.28	162,724	170.84