HCI: HCI Group Inc.

As of Friday, August 1st, 2025

$ 138.86

-1.18 -0.84%

Open: 140.65
High: 140.96
Low: 137.72
Volume: 153,229
Previous Close on Thursday, July 31st, 2025

$ 140.04

+0.02 +0.01%

Open: 139.65
High: 141.48
Low: 139.15
Volume: 133,710

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-01 140.65 140.96 137.72 138.86 153,229 -1.18 -0.84
2025-07-31 139.65 141.48 139.15 140.04 133,710 +0.02 +0.01
2025-07-30 138.44 140.49 138.43 140.02 103,213 +1.71 +1.24
2025-07-29 139.21 141.13 137.66 138.31 139,935 +0.13 +0.09
2025-07-28 138.86 139.50 137.02 138.18 112,737 -0.12 -0.09
2025-07-25 140.25 140.38 138.07 138.30 155,101 -0.69 -0.50
2025-07-24 141.17 143.01 138.99 138.99 94,578 -2.89 -2.04
2025-07-23 143.10 143.16 140.48 141.88 81,441 -1.04 -0.73
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,377,568
KO

The Coca-Cola Company

68.86 +0.97 +1.43 16,097,930
PFE

Pfizer Inc.

23.49 +0.20 +0.86 51,270,024
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,822,164
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 705,157,538
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 172,257,021
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 +0.92 +4.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +1.49 +7.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +2.10 +10.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
HCI

HCI Group Inc.

138.86 -1.18 -0.84 153,229