HCI: HCI Group Inc.
$ 186.75 |
|
-7.97 -4.09% |
|
| Open: | 195.07 |
| High: | 195.13 |
| Low: | 185.75 |
| Volume: | 264,616 |
$ 194.72
-2.29 -1.16%
| Open: | 198.50 |
| High: | 199.00 |
| Low: | 193.69 |
| Volume: | 139,218 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-09 | 195.07 | 195.13 | 185.75 | 186.75 | 264,616 | -7.97 | -4.09 |
| 2025-10-08 | 198.50 | 199.00 | 193.69 | 194.72 | 139,218 | -2.29 | -1.16 |
| 2025-10-07 | 194.44 | 198.70 | 193.39 | 197.01 | 253,999 | +2.46 | +1.26 |
| 2025-10-06 | 194.51 | 197.22 | 192.96 | 194.55 | 179,841 | +1.07 | +0.55 |
| 2025-10-03 | 189.97 | 194.19 | 189.64 | 193.48 | 122,155 | +3.71 | +1.95 |
| 2025-10-02 | 185.04 | 190.83 | 184.23 | 189.77 | 75,129 | +2.91 | +1.56 |
| 2025-10-01 | 191.19 | 193.01 | 186.85 | 186.86 | 111,071 | -5.07 | -2.64 |
| 2025-09-30 | 188.00 | 193.30 | 188.00 | 191.93 | 136,936 | +5.11 | +2.74 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 199.00 On 2025-10-08 |
185.75 On 2025-10-09 |
-3.02 | -1.59 | 199.00 On 2025-10-08 |
185.75 On 2025-10-09 |
-6.66 | 193.30 |
| 10D | 199.00 On 2025-10-08 |
180.60 On 2025-09-26 |
6.32 | 3.50 | 199.00 On 2025-10-08 |
185.75 On 2025-10-09 |
-6.66 | 190.95 |
| 20D | 199.00 On 2025-10-08 |
175.00 On 2025-09-15 |
4.30 | 2.36 | 199.00 On 2025-10-08 |
185.75 On 2025-10-09 |
-6.66 | 186.10 |
| WTD | 199.00 On 2025-10-08 |
185.75 On 2025-10-09 |
-6.73 | -3.48 | 199.00 On 2025-10-08 |
185.75 On 2025-10-09 |
-6.66 | 193.26 |
| MTD | 199.00 On 2025-10-08 |
184.23 On 2025-10-02 |
-5.18 | -2.70 | 199.00 On 2025-10-08 |
185.75 On 2025-10-09 |
-6.66 | 191.88 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,358.42 | -243.36 | -0.52 | 490,234,181 |
|
DJTA
Dow Jones Transportation Average |
15,584.37 | -198.50 | -1.26 | 199,598,858 |
|
SPX
S&P 500 Index |
6,735.11 | -18.61 | -0.28 | |
|
OEX
S&P 100 Index |
3,364.65 | -2.67 | -0.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
25,098.18 | -38.45 | -0.15 | |
|
NYA
NYSE Composite Index |
21,548.26 | -177.55 | -0.82 | |
|
XAX
NYSE AMEX Composite Index |
6,910.46 | -122.69 | -1.74 | |
|
RUI
RUSSELL 1000 Index |
3,680.53 | -11.37 | -0.31 | |
|
RUT
Russell 2000 Index |
2,468.85 | -15.14 | -0.61 | |
|
RUA
Russell 3000 Index |
3,829.84 | -12.35 | -0.32 | |
|
VIX
CBOE Volatility Index |
16.41 | +0.11 | +0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.78 | -0.03 | -0.13 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.41 | +0.05 | +0.23 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.36 | +0.10 | +0.52 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,755.19 | -27.73 | -0.24 |