HCI Group Stock Price History
NYSE: HCIFinanceProperty-Casualty InsurersUSD
191.69-0.66 (-0.34%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HCI price history at a glance
The price history for HCI Group (HCI) on this page begins on September 15, 2008, when the stock closed at $6.25; it most recently closed at $191.69 on October 5, 2026. The highest price in this record is $210.50, reached on October 20, 2025; the latest close is 8.9% below that peak. Across the 17 complete calendar years in the table, HCI finished higher in 11 and lower in 6. Its best year was 2012 (+178.9%) and its worst was 2022 (-52.6%).
Over roughly 18 years the share price changed +2967.0%, a 20.9% compound annual price return (excluding dividends). In the last 12 months alone, HCI has gained 4.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $210.50
- Date of high
- Oct 20, 2025
- Low since 2008
- $4.10
- Date of low
- Oct 6, 2008
- 52-week high
- $210.50
- 52-week low
- $144.75
- Last close
- $191.69
HCI returns
1 week
+4.04%
1 month
+3.23%
3 months
+4.98%
6 months
+28.43%
Year to date
0.00%
1 year
+4.04%
3 years
+224.90%
5 years
+55.29%
HCI price return, excluding dividends.
HCI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 191.69 | +4.24% |
| 2025 | 183.89 | +66.79% |
| 2024 | 110.25 | +26.14% |
| 2023 | 87.40 | +120.76% |
| 2022 | 39.59 | -52.61% |
| 2021 | 83.54 | +59.73% |
| 2020 | 52.30 | +15.07% |
| 2019 | 45.45 | -10.78% |
| 2018 | 50.94 | +70.37% |
| 2017 | 29.90 | -24.27% |
| 2016 | 39.48 | +13.29% |
| 2015 | 34.85 | -18.73% |
| 2014 | 42.88 | -16.28% |
| 2013 | 51.22 | +129.27% |
| 2012 | 22.34 | +178.90% |
| 2011 | 8.01 | -0.87% |
| 2010 | 8.08 | +3.59% |
| 2009 | 7.80 | +51.46% |
| 2008* | 5.15 | -17.60% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
HCI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 191.95 | 195.64 | 190.30 | 191.69 | -0.34% | |
| 187.44 | 193.63 | 185.35 | 192.35 | +3.01% | |
| 182.96 | 188.22 | 182.77 | 186.73 | +1.25% | |
| 186.16 | 187.72 | 183.44 | 184.43 | -0.80% | |
| 184.33 | 187.70 | 184.28 | 185.91 | +0.90% | |
| 182.02 | 184.26 | 180.55 | 184.25 | +1.58% | |
| 173.24 | 182.46 | 173.24 | 181.39 | +4.36% | |
| 177.70 | 177.70 | 173.09 | 173.82 | -1.51% | |
| 176.50 | 176.67 | 173.42 | 176.49 | +0.68% | |
| 174.73 | 177.00 | 173.38 | 175.29 | +0.20% | |
| 177.74 | 177.74 | 173.61 | 174.94 | -1.10% | |
| 176.71 | 178.20 | 176.34 | 176.89 | +0.44% | |
| 180.52 | 180.52 | 174.37 | 176.12 | -2.27% | |
| 184.39 | 184.69 | 180.08 | 180.22 | -2.16% | |
| 187.20 | 187.90 | 183.48 | 184.19 | -1.85% | |
| 187.39 | 187.97 | 184.90 | 187.67 | -0.06% | |
| 188.65 | 189.31 | 185.09 | 187.79 | -0.14% | |
| 186.12 | 188.63 | 184.55 | 188.06 | +0.99% | |
| 185.82 | 187.19 | 184.04 | 186.22 | -0.16% | |
| 187.81 | 189.02 | 185.96 | 186.52 | +0.43% | |
| 188.80 | 188.80 | 182.83 | 185.73 | -0.46% | |
| 190.11 | 190.54 | 185.74 | 186.59 | +0.48% | |
| 185.19 | 186.57 | 183.58 | 185.70 | -0.21% | |
| 185.21 | 188.84 | 184.04 | 186.09 | -0.83% | |
| 187.82 | 189.77 | 186.08 | 187.64 | -1.20% | |
| 189.18 | 193.28 | 189.18 | 189.92 | +1.36% | |
| 189.38 | 191.27 | 186.90 | 187.37 | -0.26% | |
| 186.19 | 189.33 | 186.19 | 187.86 | +1.15% | |
| 186.61 | 186.80 | 184.69 | 185.73 | -0.30% | |
| 187.73 | 190.33 | 186.19 | 186.29 | -0.32% | |
| 184.93 | 187.59 | 183.56 | 186.88 | -0.11% | |
| 185.41 | 189.09 | 185.41 | 187.08 | +0.75% | |
| 185.95 | 187.55 | 183.02 | 185.69 | +0.21% | |
| 183.65 | 187.75 | 183.65 | 185.31 | +1.53% | |
| 182.77 | 184.70 | 181.50 | 182.52 | +0.27% | |
| 181.31 | 184.34 | 179.41 | 182.03 | -0.56% | |
| 185.42 | 187.85 | 182.92 | 183.05 | -1.07% | |
| 184.50 | 186.70 | 183.54 | 185.03 | +1.30% | |
| 184.00 | 184.82 | 181.80 | 182.65 | -0.92% | |
| 186.59 | 187.99 | 183.92 | 184.35 | -1.07% | |
| 185.98 | 187.80 | 184.36 | 186.34 | +1.49% | |
| 184.37 | 187.55 | 182.59 | 183.60 | -0.42% | |
| 184.85 | 186.65 | 182.20 | 184.37 | -0.26% | |
| 186.55 | 187.58 | 183.20 | 184.85 | -2.04% | |
| 188.99 | 198.98 | 185.00 | 188.69 | +4.31% | |
| 180.21 | 180.98 | 176.88 | 180.89 | +1.36% | |
| 180.46 | 181.07 | 177.58 | 178.47 | -0.17% | |
| 177.77 | 180.59 | 175.56 | 178.77 | -0.28% | |
| 175.32 | 179.70 | 175.32 | 179.28 | +2.44% | |
| 180.17 | 181.69 | 174.69 | 175.01 | -3.85% | |
| 183.25 | 183.25 | 178.94 | 182.02 | -0.75% | |
| 177.54 | 183.51 | 177.54 | 183.40 | +2.30% | |
| 177.78 | 180.70 | 175.78 | 179.27 | +1.89% | |
| 179.01 | 181.02 | 175.80 | 175.94 | -1.62% | |
| 177.00 | 180.21 | 176.00 | 178.83 | +2.22% | |
| 174.27 | 175.98 | 172.40 | 174.95 | -0.38% | |
| 178.42 | 178.42 | 174.19 | 175.61 | -1.87% | |
| 179.53 | 181.21 | 177.62 | 178.96 | -0.43% | |
| 177.89 | 181.46 | 177.89 | 179.74 | +0.99% | |
| 178.25 | 184.72 | 177.23 | 177.97 | -0.20% | |
| 174.70 | 180.71 | 174.70 | 178.32 | +2.37% | |
| 178.80 | 178.80 | 171.63 | 174.20 | -3.19% | |
| 182.72 | 184.37 | 179.88 | 179.94 | -1.65% | |
| 184.18 | 186.17 | 180.08 | 182.95 | +0.19% | |
| 180.42 | 182.78 | 180.42 | 182.60 | +1.01% | |
| 181.75 | 182.91 | 177.81 | 180.78 | +0.84% | |
| 179.67 | 181.95 | 178.28 | 179.28 | -0.63% | |
| 183.33 | 185.59 | 179.84 | 180.41 | -0.72% | |
| 182.00 | 182.50 | 180.70 | 181.72 | -0.50% | |
| 180.43 | 185.58 | 179.83 | 182.64 | +2.24% | |
| 175.84 | 180.93 | 175.50 | 178.64 | +1.93% | |
| 177.80 | 179.52 | 175.19 | 175.25 | -1.77% | |
| 180.37 | 181.42 | 176.00 | 178.41 | -1.14% | |
| 174.68 | 180.72 | 174.68 | 180.46 | +4.21% | |
| 174.27 | 175.68 | 171.60 | 173.17 | -1.03% | |
| 173.71 | 178.00 | 172.64 | 174.97 | +1.29% | |
| 169.11 | 173.71 | 168.51 | 172.74 | +3.18% | |
| 164.66 | 170.24 | 164.66 | 167.42 | +2.32% | |
| 165.28 | 166.32 | 162.35 | 163.63 | -0.55% | |
| 163.14 | 167.59 | 163.14 | 164.54 | +0.18% | |
| 164.96 | 165.43 | 161.35 | 164.24 | +0.66% | |
| 159.64 | 163.67 | 157.35 | 163.17 | +1.70% | |
| 162.23 | 163.60 | 159.47 | 160.45 | -1.03% | |
| 161.63 | 165.21 | 160.85 | 162.12 | +0.55% | |
| 159.05 | 163.04 | 157.32 | 161.23 | +2.29% | |
| 154.53 | 157.94 | 154.53 | 157.62 | +2.44% | |
| 157.13 | 157.80 | 153.67 | 153.87 | -1.98% | |
| 152.36 | 158.44 | 152.00 | 156.98 | +4.49% | |
| 151.97 | 154.93 | 149.44 | 150.23 | +0.27% | |
| 151.35 | 151.99 | 147.06 | 149.82 | -1.54% | |
| 150.77 | 153.98 | 150.05 | 152.16 | +0.64% | |
| 153.71 | 155.59 | 148.60 | 151.19 | -1.87% | |
| 154.10 | 156.32 | 153.30 | 154.07 | -0.30% | |
| 154.83 | 156.48 | 154.02 | 154.54 | -0.75% | |
| 157.70 | 159.91 | 154.41 | 155.70 | -1.11% | |
| 157.78 | 160.00 | 154.85 | 157.44 | -0.22% | |
| 158.32 | 160.00 | 155.86 | 157.79 | -0.43% | |
| 156.73 | 159.28 | 155.40 | 158.47 | +0.17% | |
| 156.32 | 158.21 | 153.26 | 158.20 | +1.60% | |
| 158.86 | 160.00 | 155.07 | 155.71 | -1.80% | |
| 155.21 | 158.87 | 152.05 | 158.57 | +1.39% | |
| 156.25 | 157.70 | 152.58 | 156.40 | -0.03% | |
| 154.95 | 156.53 | 153.13 | 156.44 | +1.74% | |
| 152.53 | 156.76 | 151.92 | 153.76 | +0.36% | |
| 149.00 | 153.31 | 146.71 | 153.21 | +2.84% | |
| 152.26 | 154.00 | 146.64 | 148.98 | -2.14% | |
| 152.68 | 154.17 | 148.25 | 152.24 | -0.38% | |
| 152.13 | 153.00 | 144.75 | 152.82 | -0.71% | |
| 155.33 | 156.28 | 152.63 | 153.91 | -0.56% | |
| 149.65 | 156.59 | 149.65 | 154.78 | +3.71% | |
| 151.41 | 155.42 | 148.54 | 149.25 | -2.00% | |
| 154.68 | 155.36 | 152.24 | 152.30 | -0.83% | |
| 153.57 | 154.79 | 151.89 | 153.57 | -1.04% | |
| 157.17 | 158.75 | 154.03 | 155.18 | -1.87% | |
| 156.88 | 159.58 | 156.24 | 158.13 | +1.82% | |
| 155.33 | 158.61 | 154.18 | 155.31 | -0.98% | |
| 153.06 | 157.02 | 150.46 | 156.84 | +2.16% | |
| 153.91 | 156.00 | 151.24 | 153.52 | -0.25% | |
| 151.85 | 153.98 | 149.00 | 153.91 | +1.13% | |
| 155.25 | 158.16 | 151.25 | 152.19 | -1.56% | |
| 157.23 | 159.79 | 151.34 | 154.60 | -1.93% | |
| 157.13 | 160.80 | 156.83 | 157.65 | +0.92% | |
| 155.11 | 156.66 | 152.97 | 156.22 | +0.61% | |
| 153.23 | 157.00 | 153.23 | 155.28 | +1.23% | |
| 152.02 | 155.60 | 150.01 | 153.39 | +0.33% | |
| 150.14 | 156.23 | 149.63 | 152.88 | +2.43% | |
| 155.52 | 155.98 | 148.15 | 149.26 | -3.90% | |
| 153.42 | 158.36 | 152.97 | 155.31 | +0.62% | |
| 156.88 | 156.88 | 153.44 | 154.36 | -0.13% | |
| 153.81 | 156.79 | 152.87 | 154.56 | +0.38% | |
| 150.84 | 153.97 | 149.99 | 153.97 | +0.57% | |
| 153.17 | 155.51 | 151.64 | 153.09 | -0.55% | |
| 155.52 | 156.80 | 152.50 | 153.94 | -0.43% | |
| 156.50 | 157.77 | 154.07 | 154.61 | -0.39% | |
| 150.43 | 155.97 | 150.43 | 155.21 | +3.14% | |
| 152.43 | 152.79 | 149.61 | 150.49 | -1.65% | |
| 153.14 | 155.69 | 152.10 | 153.01 | -0.55% | |
| 157.09 | 158.22 | 152.62 | 153.85 | -0.76% | |
| 153.27 | 156.93 | 153.27 | 155.03 | +0.98% | |
| 154.08 | 154.51 | 150.60 | 153.52 | +1.30% | |
| 153.87 | 155.32 | 150.45 | 151.55 | -1.62% | |
| 156.43 | 156.50 | 152.12 | 154.04 | -1.60% | |
| 158.76 | 159.50 | 155.82 | 156.54 | -2.88% | |
| 166.69 | 167.04 | 160.95 | 161.18 | -2.19% | |
| 168.61 | 170.05 | 164.71 | 164.79 | -1.55% | |
| 165.61 | 171.24 | 163.21 | 167.39 | +2.59% | |
| 158.78 | 164.60 | 158.78 | 163.16 | +1.71% | |
| 161.17 | 162.25 | 159.83 | 160.42 | -1.06% | |
| 164.22 | 165.59 | 161.64 | 162.14 | -1.06% | |
| 167.78 | 167.78 | 162.19 | 163.87 | -3.28% | |
| 170.81 | 170.81 | 166.23 | 169.42 | -1.30% | |
| 172.64 | 173.60 | 166.37 | 171.65 | -1.55% | |
| 176.25 | 176.84 | 172.30 | 174.35 | -0.91% | |
| 175.05 | 182.00 | 170.79 | 175.95 | +1.26% | |
| 175.28 | 176.75 | 172.69 | 173.76 | -1.51% | |
| 169.69 | 177.03 | 164.99 | 176.42 | +3.65% | |
| 179.63 | 180.00 | 166.18 | 170.20 | +4.10% | |
| 157.73 | 165.34 | 157.00 | 163.50 | +4.41% | |
| 153.04 | 157.01 | 152.01 | 156.60 | +2.07% | |
| 155.62 | 158.41 | 153.21 | 153.42 | -1.73% | |
| 156.37 | 156.40 | 151.98 | 156.12 | +0.53% | |
| 157.52 | 158.12 | 155.10 | 155.29 | -1.41% | |
| 162.00 | 163.39 | 157.17 | 157.51 | -1.56% | |
| 157.86 | 162.14 | 157.86 | 160.00 | +1.29% | |
| 159.99 | 159.99 | 157.60 | 157.96 | -2.24% | |
| 165.73 | 167.71 | 158.36 | 161.58 | -1.94% | |
| 163.86 | 165.97 | 160.65 | 164.77 | +1.22% | |
| 160.26 | 164.36 | 159.36 | 162.78 | +1.28% | |
| 163.47 | 165.22 | 160.41 | 160.73 | -1.57% | |
| 161.58 | 164.27 | 161.06 | 163.29 | +1.73% | |
| 158.80 | 162.45 | 158.80 | 160.51 | +2.73% | |
| 158.54 | 161.24 | 156.17 | 156.25 | -0.06% | |
| 157.17 | 160.00 | 155.77 | 156.34 | -0.64% | |
| 159.27 | 160.48 | 156.84 | 157.34 | -0.84% | |
| 158.92 | 161.80 | 157.70 | 158.67 | -1.08% | |
| 157.02 | 161.65 | 156.51 | 160.40 | +3.15% | |
| 152.79 | 156.89 | 152.22 | 155.50 | +2.20% | |
| 159.34 | 159.34 | 151.45 | 152.15 | -4.10% | |
| 158.44 | 160.50 | 155.14 | 158.66 | +0.10% | |
| 160.69 | 160.69 | 154.67 | 158.50 | -0.95% | |
| 169.52 | 169.52 | 159.83 | 160.02 | -5.93% | |
| 172.76 | 173.96 | 168.86 | 170.10 | -0.92% | |
| 175.95 | 178.50 | 171.26 | 171.68 | -2.43% | |
| 173.25 | 176.69 | 173.25 | 175.95 | +0.57% | |
| 176.80 | 180.34 | 174.37 | 174.95 | -0.86% | |
| 176.80 | 180.32 | 174.28 | 176.46 | +0.23% | |
| 179.97 | 180.79 | 173.78 | 176.06 | -1.87% | |
| 174.10 | 179.86 | 173.00 | 179.41 | +3.10% | |
| 174.11 | 176.63 | 172.25 | 174.02 | -0.40% | |
| 173.98 | 177.32 | 172.25 | 174.72 | +0.58% | |
| 175.00 | 176.20 | 172.04 | 173.71 | -0.62% | |
| 180.00 | 180.00 | 171.30 | 174.79 | -3.68% | |
| 182.60 | 185.89 | 180.90 | 181.46 | -1.32% | |
| 191.78 | 195.89 | 182.49 | 183.89 | -4.07% | |
| 192.12 | 193.00 | 189.98 | 191.69 | +0.08% | |
| 192.75 | 193.98 | 190.81 | 191.53 | -0.67% | |
| 192.82 | 193.35 | 190.77 | 192.82 | +0.40% | |
| 194.71 | 196.48 | 190.72 | 192.06 | -1.27% | |
| 195.66 | 195.66 | 191.15 | 194.54 | -0.72% | |
| 193.86 | 196.87 | 192.92 | 195.95 | +1.06% | |
| 189.00 | 194.65 | 183.13 | 193.90 | +2.08% | |
| 188.55 | 191.65 | 187.94 | 189.94 | +0.21% | |
| 187.34 | 190.29 | 183.99 | 189.54 | +1.96% | |
| 183.99 | 187.24 | 183.33 | 185.89 | +0.89% | |
| 187.53 | 189.98 | 183.36 | 184.25 | -1.43% | |
| 187.95 | 190.46 | 185.92 | 186.92 | -0.29% | |
| 183.37 | 187.62 | 180.36 | 187.47 | +2.88% | |
| 175.90 | 182.34 | 171.99 | 182.22 | +4.01% | |
| 173.68 | 177.40 | 172.51 | 175.20 | +0.89% | |
| 170.59 | 174.15 | 170.59 | 173.66 | +2.21% | |
| 172.38 | 173.11 | 168.93 | 169.90 | -0.16% | |
| 173.41 | 173.47 | 169.03 | 170.17 | -1.64% | |
| 177.85 | 181.00 | 172.50 | 173.01 | -3.70% | |
| 177.56 | 181.51 | 177.12 | 179.65 | +1.50% | |
| 175.71 | 178.55 | 174.11 | 176.99 | +0.79% | |
| 176.90 | 179.75 | 173.50 | 175.60 | -1.21% | |
| 178.80 | 180.60 | 177.64 | 177.75 | +0.71% | |
| 177.97 | 179.62 | 174.80 | 176.50 | +0.51% | |
| 174.39 | 178.26 | 174.00 | 175.60 | +0.61% | |
| 173.99 | 176.75 | 172.87 | 174.53 | +0.42% | |
| 170.64 | 175.79 | 168.58 | 173.80 | +2.00% | |
| 175.10 | 179.67 | 169.00 | 170.39 | -1.62% | |
| 175.78 | 179.51 | 170.12 | 173.20 | -0.59% | |
| 172.22 | 175.93 | 168.30 | 174.23 | +0.28% | |
| 180.49 | 180.77 | 171.82 | 173.75 | -3.47% | |
| 184.09 | 184.09 | 176.32 | 179.99 | -2.06% | |
| 185.07 | 187.62 | 181.21 | 183.77 | -2.99% | |
| 189.30 | 192.39 | 187.38 | 189.43 | +1.11% | |
| 189.02 | 191.22 | 184.41 | 187.35 | -0.66% | |
| 185.80 | 190.07 | 183.58 | 188.60 | +3.97% | |
| 199.20 | 200.95 | 176.10 | 181.40 | -6.98% | |
| 203.50 | 204.00 | 193.99 | 195.01 | -4.22% | |
| 206.20 | 206.20 | 199.83 | 203.61 | -1.23% | |
| 201.81 | 207.52 | 200.61 | 206.15 | +1.96% | |
| 203.88 | 208.80 | 201.17 | 202.18 | -0.90% | |
| 203.64 | 207.08 | 200.96 | 204.01 | +1.00% | |
| 201.27 | 204.72 | 201.27 | 202.00 | +0.50% | |
| 200.64 | 203.83 | 199.22 | 201.00 | -0.37% | |
| 204.00 | 208.00 | 201.74 | 201.74 | -1.11% | |
| 206.55 | 208.50 | 202.95 | 204.00 | -1.16% | |
| 207.83 | 210.50 | 205.00 | 206.40 | +0.01% | |
| 202.00 | 207.72 | 196.08 | 206.37 | +2.68% | |
| 198.00 | 201.75 | 195.83 | 200.98 | +2.06% | |
| 194.90 | 198.52 | 194.40 | 196.92 | +0.53% | |
| 190.61 | 196.28 | 188.77 | 195.89 | +3.12% | |
| 189.60 | 192.48 | 187.50 | 189.97 | -0.19% | |
| 199.00 | 200.00 | 185.06 | 190.34 | -5.69% | |
| 196.59 | 201.92 | 191.97 | 201.82 | +1.88% | |
| 189.52 | 198.22 | 188.98 | 198.09 | +5.32% | |
| 182.92 | 189.40 | 182.92 | 188.09 | +2.09% | |
| 187.80 | 190.24 | 183.75 | 184.24 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HCI chart for longer ranges.