HCI Group, Inc. Common Stock (HCI)

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

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	167.43	170.25	164.80	168.77	167,129	168.77
5/29/2025	161.83	163.96	161.49	162.85	44,381	162.85
5/28/2025	164.30	165.37	161.01	162.54	78,660	162.54
5/27/2025	165.60	166.26	161.32	165.18	101,775	165.18
5/23/2025	162.60	166.26	161.01	165.24	71,384	165.24
5/22/2025	163.99	165.36	162.00	163.11	69,705	163.11
5/21/2025	166.17	169.06	163.25	163.99	83,950	163.99
5/20/2025	168.00	169.31	166.22	166.66	110,964	166.66
5/19/2025	168.22	170.00	165.84	167.83	146,174	167.83
5/16/2025	163.99	166.52	163.47	166.43	108,299	166.43
5/15/2025	163.00	166.93	160.47	164.14	136,579	163.74
5/14/2025	162.31	164.96	157.72	162.75	158,401	162.35
5/13/2025	163.58	168.17	160.84	161.97	157,301	161.57
5/12/2025	165.83	167.31	158.82	163.28	166,900	162.88
5/09/2025	161.89	176.40	160.74	167.13	213,159	166.72
5/08/2025	150.47	155.19	148.54	154.87	117,533	154.49
5/07/2025	146.00	151.55	146.00	150.85	110,504	150.48
5/06/2025	148.52	148.52	142.47	147.16	135,769	146.80
5/05/2025	147.09	149.86	145.95	148.72	112,346	148.36
5/02/2025	145.82	149.73	144.83	147.69	80,187	147.33
5/01/2025	146.16	147.11	142.80	145.36	66,863	145.01
4/30/2025	145.42	146.85	143.17	146.30	63,407	145.94
4/29/2025	143.42	146.61	142.83	145.83	101,822	145.47
4/28/2025	141.96	143.80	141.15	143.46	76,758	143.11
4/25/2025	144.07	144.07	138.48	141.92	73,310	141.57
4/24/2025	143.62	146.18	142.28	142.92	94,685	142.57
4/23/2025	145.47	147.27	140.27	142.33	125,381	141.98
4/22/2025	141.80	146.02	141.80	144.65	118,376	144.30
4/21/2025	145.78	145.78	140.12	141.35	117,476	141.01
4/17/2025	146.18	147.34	144.62	146.09	57,909	145.73
4/16/2025	148.79	149.00	144.41	145.86	122,368	145.50
4/15/2025	148.89	149.25	147.28	147.97	138,627	147.61
4/14/2025	148.30	150.78	147.51	148.74	100,716	148.38
4/11/2025	146.70	148.01	143.04	146.55	106,135	146.19
4/10/2025	140.03	146.65	138.46	145.00	1,300,481	144.65
4/09/2025	135.63	144.84	134.60	139.97	132,560	139.63
4/08/2025	141.55	146.25	135.07	137.65	171,301	137.31
4/07/2025	133.67	139.24	129.58	138.32	219,996	137.98
4/04/2025	145.35	145.35	133.66	137.07	133,634	136.74
4/03/2025	141.20	149.10	139.41	148.25	134,900	147.89
4/02/2025	146.55	147.31	144.16	144.80	110,596	144.45
4/01/2025	149.34	149.34	144.88	147.00	530,442	146.64
3/31/2025	150.00	151.88	147.12	149.23	115,960	148.87
3/28/2025	148.54	150.96	146.56	150.47	94,796	150.10
3/27/2025	145.36	149.60	144.13	148.13	116,366	147.77
3/26/2025	141.00	145.45	140.56	145.35	179,269	145.00
3/25/2025	138.67	142.37	138.67	140.47	78,113	140.13
3/24/2025	138.29	139.90	137.60	139.60	86,523	139.26
3/21/2025	136.39	138.33	136.13	136.57	176,503	136.24
3/20/2025	136.07	138.11	135.71	137.07	54,797	136.74
3/19/2025	136.60	137.22	131.84	136.23	109,439	135.90
3/18/2025	138.94	139.19	136.44	136.50	90,032	136.17
3/17/2025	137.35	139.97	137.35	138.94	111,101	138.60
3/14/2025	138.36	140.05	136.53	138.68	168,168	138.34
3/13/2025	140.11	141.21	137.05	137.05	48,897	136.72
3/12/2025	138.66	140.06	136.21	139.32	96,236	138.98
3/11/2025	134.71	138.87	134.44	138.66	128,847	138.32
3/10/2025	134.14	136.95	133.67	133.82	84,303	133.49
3/07/2025	133.58	138.94	133.58	135.88	72,544	135.55
3/06/2025	136.55	136.55	132.97	134.86	70,210	134.53
3/05/2025	135.22	138.33	132.99	137.25	81,967	136.92
3/04/2025	139.45	139.45	132.77	134.31	151,517	133.98
3/03/2025	135.61	140.72	133.19	139.98	178,649	139.64