HCI: HCI Group Inc.

As of Friday, June 12th, 2026

$ 160.45

-1.67 -1.03%

Open: 162.23
High: 163.60
Low: 159.47
Volume: 168,546
Previous Close on Thursday, June 11th, 2026

$ 162.12

+0.89 +0.55%

Open: 161.63
High: 165.21
Low: 160.85
Volume: 156,161

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 162.23 163.60 159.47 160.45 168,546 -1.67 -1.03
2026-06-11 161.63 165.21 160.85 162.12 156,161 +0.89 +0.55
2026-06-10 159.05 163.04 157.32 161.23 112,638 +3.61 +2.29
2026-06-09 154.53 157.94 154.53 157.62 120,078 +3.75 +2.44
2026-06-08 157.13 157.80 153.67 153.87 155,785 -3.11 -1.98
2026-06-05 152.36 158.44 152.00 156.98 162,025 +6.75 +4.49
2026-06-04 151.97 154.93 149.44 150.23 270,212 +0.41 +0.27
2026-06-03 151.35 151.99 147.06 149.82 190,395 -2.34 -1.54
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 165.21
On 2026-06-11		 153.67
On 2026-06-08		 3.47 2.21 165.21
On 2026-06-11		 159.47
On 2026-06-12		 -3.47 159.06
10D 165.21
On 2026-06-11		 147.06
On 2026-06-03		 6.38 4.14 155.59
On 2026-06-01		 147.06
On 2026-06-03		 -5.48 155.57
20D 165.21
On 2026-06-11		 147.06
On 2026-06-03		 4.01 2.56 160.00
On 2026-05-19		 147.06
On 2026-06-03		 -8.09 156.13
WTD 165.21
On 2026-06-11		 153.67
On 2026-06-08		 3.47 2.21 165.21
On 2026-06-11		 159.47
On 2026-06-12		 -3.47 159.06
MTD 165.21
On 2026-06-11		 147.06
On 2026-06-03		 6.38 4.14 155.59
On 2026-06-01		 147.06
On 2026-06-03		 -5.48 155.57
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
SCO

ProShares UltraShort Bloomberg Crude Oil

28.03 +1.45 +5.46 10,912,027
THO

Thor Industries Inc.

77.17 +0.44 +0.57 1,007,083
CPA

Copa Holdings S.A.

141.69 +2.60 +1.87 364,233
HOPE

Hope Bancorp Inc.

13.19 +0.18 +1.38 693,061
HCI

HCI Group Inc.

160.45 -1.67 -1.03 168,546