HCI: HCI Group Inc.

As of Friday, March 20th, 2026

$ 151.55

-2.49 -1.62%

Open: 153.87
High: 155.32
Low: 150.45
Volume: 286,783
Previous Close on Thursday, March 19th, 2026

$ 154.04

-2.50 -1.60%

Open: 156.43
High: 156.50
Low: 152.12
Volume: 127,099

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 153.87 155.32 150.45 151.55 286,783 -2.49 -1.62
2026-03-19 156.43 156.50 152.12 154.04 127,099 -2.50 -1.60
2026-03-18 158.76 159.50 155.82 156.54 189,575 -4.64 -2.88
2026-03-17 166.69 167.04 160.95 161.18 138,730 -3.61 -2.19
2026-03-16 168.61 170.05 164.71 164.79 109,309 -2.60 -1.55
2026-03-13 165.61 171.24 163.21 167.39 102,731 +4.23 +2.59
2026-03-12 158.78 164.60 158.78 163.16 101,423 +2.74 +1.71
2026-03-11 161.17 162.25 159.83 160.42 79,154 -1.72 -1.06
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 170.05
On 2026-03-16		 150.45
On 2026-03-20		 -15.84 -9.46 170.05
On 2026-03-16		 150.45
On 2026-03-20		 -11.53 157.62
10D 171.24
On 2026-03-13		 150.45
On 2026-03-20		 -17.87 -10.55 171.24
On 2026-03-13		 150.45
On 2026-03-20		 -12.14 160.51
20D 182.00
On 2026-03-03		 150.45
On 2026-03-20		 -4.57 -2.93 182.00
On 2026-03-03		 150.45
On 2026-03-20		 -17.33 164.52
WTD 170.05
On 2026-03-16		 150.45
On 2026-03-20		 -15.84 -9.46 170.05
On 2026-03-16		 150.45
On 2026-03-20		 -11.53 157.62
MTD 182.00
On 2026-03-03		 150.45
On 2026-03-20		 -24.87 -14.10 182.00
On 2026-03-03		 150.45
On 2026-03-20		 -17.33 164.68
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
HCI

HCI Group Inc.

151.55 -2.49 -1.62 286,783