NYSE:HCI
HCI Group Inc Stock Price (Quote)
$110.87
-0.89 (-0.796%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $107.78 | $118.41 | Friday, 3rd May 2024 HCI stock ended at $110.87. This is 0.796% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.80% from a day low at $110.59 to a day high of $112.59. |
| 90 days | $88.98 | $121.57 | |
| 52 weeks | $48.84 | $121.57 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $112.52 | $112.59 | $110.59 | $110.87 | 121 936 |
| May 02, 2024 | $114.70 | $114.70 | $111.60 | $111.76 | 132 416 |
| May 01, 2024 | $114.74 | $116.03 | $113.56 | $114.26 | 88 489 |
| Apr 30, 2024 | $113.63 | $115.00 | $112.45 | $114.18 | 113 086 |
| Apr 29, 2024 | $115.39 | $116.09 | $114.31 | $114.51 | 58 819 |
| Apr 26, 2024 | $116.49 | $116.49 | $113.07 | $115.00 | 81 580 |
| Apr 25, 2024 | $112.81 | $116.35 | $111.09 | $116.08 | 105 002 |
| Apr 24, 2024 | $115.02 | $116.50 | $113.33 | $113.63 | 48 704 |
| Apr 23, 2024 | $113.44 | $116.48 | $112.52 | $114.79 | 118 666 |
| Apr 22, 2024 | $111.62 | $114.71 | $111.33 | $113.26 | 126 066 |
| Apr 19, 2024 | $110.49 | $112.48 | $110.49 | $111.89 | 112 238 |
| Apr 18, 2024 | $110.28 | $111.35 | $109.26 | $110.51 | 92 150 |
| Apr 17, 2024 | $112.07 | $112.65 | $108.79 | $109.91 | 144 659 |
| Apr 16, 2024 | $109.89 | $112.05 | $108.78 | $111.80 | 84 682 |
| Apr 15, 2024 | $110.14 | $111.20 | $109.18 | $110.22 | 90 195 |
| Apr 12, 2024 | $110.96 | $111.63 | $107.78 | $109.35 | 121 883 |
| Apr 11, 2024 | $113.18 | $113.76 | $109.93 | $110.68 | 108 261 |
| Apr 10, 2024 | $113.70 | $114.82 | $111.06 | $112.88 | 164 410 |
| Apr 09, 2024 | $115.96 | $115.96 | $113.22 | $115.33 | 75 429 |
| Apr 08, 2024 | $116.00 | $118.41 | $115.64 | $116.01 | 121 746 |
| Apr 05, 2024 | $115.11 | $115.40 | $113.56 | $114.52 | 68 835 |
| Apr 04, 2024 | $115.67 | $117.59 | $112.33 | $113.48 | 129 595 |
| Apr 03, 2024 | $115.37 | $117.64 | $114.52 | $115.50 | 126 048 |
| Apr 02, 2024 | $115.00 | $117.58 | $113.68 | $115.96 | 128 103 |
| Apr 01, 2024 | $114.71 | $116.27 | $114.46 | $115.18 | 96 534 |
