|
Market Closed -
NYSE
00:00:02 03/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 184.25 USD | +1.58% |
|
+5.32% | -3.88% |
| 08-08 | Tranche Update on HCI Group, Inc.'s Equity Buyback Plan announced on March 3, 2026. | CI |
| 08-08 | Tranche Update on HCI Group, Inc.'s Equity Buyback Plan announced on March 3, 2026. | CI |
Stock exchange
Quotes 5-day view: HCI Group, Inc.
Delayed Quote NYSE
| 28/09/2026 | 29/09/2026 | 30/09/2026 | 01/10/2026 | 02/10/2026 | |
|---|---|---|---|---|---|
| Last | $175.29 | $176.49 | $173.82 | $181.39 | $184.25 |
| Volume | 163,577 | 110,744 | 209,627 | 253,035 | 126,618 |
| Change | +0.20% | +0.68% | -1.51% | +4.36% | +1.58% |
| Opening | $174.73 | $176.50 | $177.70 | $173.24 | $182.02 |
| High | $177.00 | $176.67 | $177.70 | $182.46 | $184.26 |
| Low | $173.38 | $173.42 | $173.09 | $173.24 | $180.55 |
Performance
| 1 day | +1.58% | ||
| 1 week | +5.32% | ||
| Current month | +6.00% | ||
| 1 month | -1.67% | ||
| 3 months | +0.88% | ||
| 6 months | +20.35% | ||
| Current year | -3.88% | ||
| 1 year | -2.91% | ||
| 3 years | +240.57% | ||
| 5 years | +63.02% | ||
| 10 years | +506.88% |
Volumes
marketsDaily volume
126,618
Estimated daily volume
126,618
Avg. Volume 20 sessions
191,458
Daily volume ratio
0.66
Avg. Volume 20 sessions USD
35,276,136.5
Record volume 1
1,536,223
Record volume 2
1,491,959
Record volume 3
1,454,367
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
2,291,861,244
Net sales (USD)
900,946,000
Number of employees
594
Sales / Employee (USD)
1,516,744
Free-Float
85.34%
Free-Float capitalization (USD)
1,955,960,044
Average Daily Capital Traded
1.54%
Indicators
Moving average 5 days
178.25
Moving average 20 days
182.86
Moving average 50 days
182.88
Moving average 100 days
174.86
Price spread / (MMA5)
-3.26%
Price spread / (MMA20)
-0.75%
Price spread / (MMA50)
-0.75%
Price spread / (MMA100)
-5.10%
RSI 9 days
52.19
RSI 14 days
49.63
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.58% | +5.32% | -2.91% | +240.57% | 2.29B | |
| -0.31% | +2.34% | -13.63% | +51.33% | 122B | |
| -2.61% | -4.77% | +23.20% | +124.38% | 91.69B | |
| -0.35% | -0.73% | +28.69% | +122.09% | 75.17B | |
| -0.30% | -1.70% | +6.54% | +101.73% | 56.57B | |
| -2.85% | -3.80% | -18.66% | +93.95% | 48.31B | |
| -3.94% | -3.59% | -11.30% | +57.65% | 44.96B | |
| -2.25% | -5.05% | +44.82% | +162.47% | 43.65B | |
| -0.66% | +1.02% | -5.91% | +24.78% | 39.18B | |
| -1.47% | -5.30% | +45.38% | +208.32% | 36.77B | |
| Average | -1.32% | -1.42% | +9.62% | +118.73% | 56.09B | |
| Weighted average by Cap. | -1.44% | -1.36% | +8.85% | +99.88% |
Historical Quotes: HCI Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f1f5b3097423402c99cd56a915d2fa2a.f3fbAqURd1H8bkfKu7_zcZh31dfgaQB96RfUP0MqKCc.BhirbN9TTiaTGT6f0N2FIu42kYSiPHc72GOuVwRNZHcvDpA0kUAuKIoAFg
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:02 | 184.25 | 21,117 | 52,993 |
| 23:59:58 | 184.25 | 100 | 31,876 |
| 23:59:54 | 184.23 | 100 | 31,776 |
| 23:59:47 | 184.23 | 100 | 31,676 |
| 23:59:46 | 184.06 | 168 | 31,576 |
| 23:59:40 | 184.10 | 100 | 31,408 |
| 23:59:39 | 184.10 | 200 | 31,308 |
| 23:59:37 | 184.10 | 103 | 31,108 |
| 23:59:34 | 184.19 | 100 | 31,005 |
| 23:59:34 | 184.18 | 134 | 30,905 |
Price Extremes
| 1 week | 173.09 |  | 184.26 |
| 1 month | 173.09 | | 190.54 |
| Current year | 144.75 | | 198.98 |
| 1 year | 144.75 | | 210.5 |
| 3 years | 52.22 | | 210.5 |
| 5 years | 27.65 | | 210.5 |
| 10 years | 24.35 | | 210.5 |
Monthly variations
Annual variations
| 2026 | -3.88% | ||
| 2025 | +64.50% | ||
| 2024 | +33.33% | ||
| 2023 | +120.76% | ||
| 2022 | -52.61% | ||
| 2021 | +59.73% | ||
| 2020 | +14.57% | ||
| 2019 | -10.16% | ||
| 2018 | +69.93% | ||
| 2017 | -24.27% | ||
| 2016 | +13.29% | ||
| 2015 | -19.40% | ||
| 2014 | -19.18% | ||
| 2013 | +157.34% | ||
| 2012 | +159.55% | ||
| 2011 | -0.87% | ||
| 2010 | +3.59% | ||
| 2009 | +45.52% | ||
| 2008 | -12.13% |
- Stock Market
- Stocks
- HCI Stock
- Quotes HCI Group, Inc.
Select your edition
All financial news and data tailored to specific country editions
