|
Market Closed -
NYSE
23:00:02 29/10/2026 +03
|
5-day change | 1st Jan Change | ||
| 198.23 USD | +1.53% |
|
-4.09% | +3.41% |
| 10-22 | HCI Group Keeps Quarterly Dividend at $0.40 a Share, Payable Dec. 18 to Holders of Record Nov. 20 | MT |
| 10-21 | HCI Group, Inc. Declares Quarterly Cash Dividend, Payable on December 18, 2026 | CI |
Stock exchange
Quotes 5-day view: HCI Group, Inc.
Delayed Quote NYSE
| 23/10/2026 | 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | |
|---|---|---|---|---|---|
| Last | $204.06 | $203.10 | $199.96 | $195.24 | $198.23 |
| Volume | 176,040 | 261,296 | 101,022 | 163,949 | 145,837 |
| Change | -1.27% | -0.47% | -1.55% | -2.36% | +1.53% |
| Opening | $205.47 | $202.32 | $202.12 | $199.43 | $198.11 |
| High | $207.45 | $206.02 | $202.65 | $202.47 | $201.06 |
| Low | $202.45 | $201.40 | $199.43 | $193.98 | $197.34 |
Performance
| 1 day | +1.53% | ||
| 1 week | -4.09% | ||
| Current month | +14.04% | ||
| 1 month | +12.32% | ||
| 3 months | +8.09% | ||
| 6 months | +27.74% | ||
| Current year | +3.41% | ||
| 1 year | -1.38% | ||
| 3 years | +249.37% | ||
| 5 years | +47.92% | ||
| 10 years | +649.17% |
Volumes
marketsDaily volume
145,837
Estimated daily volume
145,837
Avg. Volume 20 sessions
176,486
Daily volume ratio
0.83
Avg. Volume 20 sessions USD
34,984,819.78
Record volume 1
1,536,223
Record volume 2
1,491,959
Record volume 3
1,454,367
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
2,465,756,605
Net sales (USD)
900,946,000
Number of employees
594
Sales / Employee (USD)
1,516,744
Free-Float
85.34%
Free-Float capitalization (USD)
2,104,368,844
Average Daily Capital Traded
1.42%
Indicators
Moving average 5 days
200.12
Moving average 20 days
195.57
Moving average 50 days
188.54
Moving average 100 days
182.85
Price spread / (MMA5)
+0.95%
Price spread / (MMA20)
-1.34%
Price spread / (MMA50)
-4.89%
Price spread / (MMA100)
-7.76%
STIM
RSI 9 days
45.18
RSI 14 days
51.59
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.53% | -4.09% | -1.38% | +249.37% | 2.47B | |
| +2.00% | +0.24% | +10.68% | +50.39% | 133B | |
| +2.19% | +1.26% | +50.08% | +164.81% | 102B | |
| +1.08% | -1.77% | +48.66% | +147.87% | 81.62B | |
| +2.29% | -1.23% | +34.69% | +107.56% | 64.71B | |
| +1.06% | +0.06% | +64.11% | +193.09% | 47.51B | |
| +0.69% | +3.56% | -31.31% | +95.02% | 45.74B | |
| +3.08% | +7.62% | -13.55% | +78.15% | 45.1B | |
| +1.95% | -1.91% | +4.44% | +36.80% | 42.58B | |
| +1.48% | -0.53% | +11.01% | +123.18% | 39.98B | |
| Average | +1.72% | +0.31% | +17.74% | +124.62% | 60.55B | |
| Weighted average by Cap. | +1.80% | +0.36% | +23.78% | +110.28% |
Historical Quotes: HCI Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a3f.okegUOX1LyBr2wZi1OAuKcKk-qiumY4f4We_NDA8ABM.xjLoB6CiH1A5qHMLpaZMZ62Qz_zm0-NztB7nA19dRH7YIPIotNh2DSGfXw
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:02 | 198.23 | 18,337 | 50,318 |
| 22:59:46 | 198.43 | 100 | 31,981 |
| 22:59:42 | 198.30 | 100 | 31,881 |
| 22:59:42 | 198.28 | 100 | 31,781 |
| 22:59:41 | 198.30 | 100 | 31,681 |
| 22:59:41 | 198.25 | 100 | 31,581 |
| 22:59:41 | 198.22 | 100 | 31,481 |
| 22:59:41 | 198.25 | 200 | 31,381 |
| 22:59:41 | 198.26 | 100 | 31,181 |
| 22:59:41 | 198.34 | 116 | 31,081 |
Price Extremes
| 1 week | 193.98 |  | 206.02 |
| 1 month | 173.24 | | 208.64 |
| Current year | 144.75 | | 208.64 |
| 1 year | 144.75 | | 208.8 |
| 3 years | 57.12 | | 210.5 |
| 5 years | 27.65 | | 210.5 |
| 10 years | 25.5 | | 210.5 |
Monthly variations
Annual variations
| 2026 | +3.41% | ||
| 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
