MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HCI — HCI Group, Inc.
NYSEHCI Group, Inc.
$184.25
+2.86(+1.58%)
- O
- 182.02
- H
- 184.26
- L
- 180.55
- V
- 122.56K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$184.25
Period Return+27.38%
Period High$210.50
Period Low$136.37
Avg Daily Volume160.3K
Total Trading Days365
HCI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $182.02 | $184.26 | $180.55 | $184.25 | +$2.86 | +1.58% | 122,558 | $183.03 | $180.55 $184.26 |
| Oct 1, 2026 | $173.24 | $182.46 | $173.24 | $181.39 | +$7.57 | +4.36% | 253,036 | $180.26 | $173.24 $182.46 |
| Sep 30, 2026 | $177.70 | $177.70 | $173.09 | $173.82 | $-2.67 | -1.51% | 209,628 | $174.27 | $173.09 $177.70 |
| Sep 29, 2026 | $176.50 | $176.67 | $173.42 | $176.49 | +$1.20 | +0.68% | 110,744 | $175.73 | $173.42 $176.67 |
| Sep 28, 2026 | $174.73 | $177.00 | $173.38 | $175.29 | +$0.35 | +0.20% | 163,577 | $175.53 | $173.38 $177.00 |
| Sep 25, 2026 | $177.74 | $177.74 | $173.61 | $174.94 | $-1.95 | -1.10% | 238,145 | $175.08 | $173.61 $177.74 |
| Sep 24, 2026 | $176.71 | $178.20 | $176.34 | $176.89 | +$0.77 | +0.44% | 96,016 | $177.17 | $176.34 $178.20 |
| Sep 23, 2026 | $180.52 | $180.52 | $174.37 | $176.12 | $-4.10 | -2.27% | 171,098 | $177.00 | $174.37 $180.52 |
| Sep 22, 2026 | $184.39 | $184.69 | $180.08 | $180.22 | $-3.97 | -2.16% | 139,608 | $181.98 | $180.08 $184.69 |
| Sep 21, 2026 | $187.20 | $187.90 | $183.48 | $184.19 | $-3.48 | -1.85% | 137,790 | $185.87 | $183.48 $187.90 |
| Sep 18, 2026 | $187.39 | $187.97 | $184.90 | $187.67 | $-0.12 | -0.06% | 356,054 | $187.02 | $184.90 $187.97 |
| Sep 17, 2026 | $188.65 | $189.31 | $185.09 | $187.79 | $-0.27 | -0.14% | 218,915 | $187.22 | $185.09 $189.31 |
| Sep 16, 2026 | $186.12 | $188.63 | $184.55 | $188.06 | +$1.84 | +0.99% | 172,846 | $187.49 | $184.55 $188.63 |
| Sep 15, 2026 | $185.82 | $187.19 | $184.04 | $186.22 | $-0.30 | -0.16% | 165,267 | $185.68 | $184.04 $187.19 |
| Sep 14, 2026 | $187.81 | $189.02 | $185.96 | $186.52 | +$0.79 | +0.43% | 91,910 | $187.03 | $185.96 $189.02 |
| Sep 11, 2026 | $188.80 | $188.80 | $182.83 | $185.73 | $-0.86 | -0.46% | 218,730 | $185.63 | $182.83 $188.80 |
| Sep 10, 2026 | $190.11 | $190.54 | $185.74 | $186.59 | +$0.89 | +0.48% | 84,838 | $186.89 | $185.74 $190.54 |
| Sep 9, 2026 | $185.19 | $186.57 | $183.58 | $185.70 | $-0.39 | -0.21% | 117,198 | $185.10 | $183.58 $186.57 |
| Sep 8, 2026 | $185.21 | $188.84 | $184.04 | $186.09 | $-1.55 | -0.83% | 146,902 | $186.88 | $184.04 $188.84 |
| Sep 4, 2026 | $187.82 | $189.77 | $186.08 | $187.64 | $-2.28 | -1.20% | 143,880 | $187.77 | $186.08 $189.77 |
| Sep 3, 2026 | $189.18 | $193.28 | $189.18 | $189.92 | +$2.55 | +1.36% | 186,936 | $190.85 | $189.18 $193.28 |
| Sep 2, 2026 | $189.38 | $191.27 | $186.90 | $187.37 | $-0.49 | -0.26% | 121,138 | $188.74 | $186.90 $191.27 |
| Sep 1, 2026 | $186.19 | $189.33 | $186.19 | $187.86 | +$2.13 | +1.15% | 137,506 | $187.93 | $186.19 $189.33 |
| Aug 31, 2026 | $186.61 | $186.80 | $184.69 | $185.73 | $-0.56 | -0.30% | 73,620 | $185.58 | $184.69 $186.80 |
| Aug 28, 2026 | $187.73 | $190.33 | $186.19 | $186.29 | $-0.59 | -0.32% | 85,382 | $186.90 | $186.19 $190.33 |
| Aug 27, 2026 | $184.93 | $187.59 | $183.56 | $186.88 | $-0.20 | -0.11% | 100,344 | $185.90 | $183.56 $187.59 |
| Aug 26, 2026 | $185.41 | $189.09 | $185.41 | $187.08 | +$1.39 | +0.75% | 139,399 | $187.43 | $185.41 $189.09 |
| Aug 25, 2026 | $185.95 | $187.55 | $183.02 | $185.69 | +$0.38 | +0.21% | 165,518 | $185.39 | $183.02 $187.55 |
| Aug 24, 2026 | $183.65 | $187.75 | $183.65 | $185.31 | +$2.79 | +1.53% | 155,211 | $185.67 | $183.65 $187.75 |
| Aug 21, 2026 | $182.77 | $184.70 | $181.50 | $182.52 | +$0.49 | +0.27% | 191,023 | $183.11 | $181.50 $184.70 |