HCI: HCI Group Inc.

As of Thursday, July 2nd, 2026

$ 182.64

+4.00 +2.24%

Open: 180.43
High: 185.58
Low: 179.83
Volume: 179,818
Previous Close on Wednesday, July 1st, 2026

$ 178.64

+3.39 +1.93%

Open: 175.84
High: 180.93
Low: 175.50
Volume: 167,915

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 180.43 185.58 179.83 182.64 179,818 +4.00 +2.24
2026-07-01 175.84 180.93 175.50 178.64 167,915 +3.39 +1.93
2026-06-30 177.80 179.52 175.19 175.25 160,624 -3.16 -1.77
2026-06-29 180.37 181.42 176.00 178.41 205,168 -2.05 -1.14
2026-06-26 174.68 180.72 174.68 180.46 659,557 +7.29 +4.21
2026-06-25 174.27 175.68 171.60 173.17 153,119 -1.80 -1.03
2026-06-24 173.71 178.00 172.64 174.97 18,057 +2.23 +1.29
2026-06-23 169.11 173.71 168.51 172.74 185,669 +5.32 +3.18
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 185.58
On 2026-07-02		 174.68
On 2026-06-26		 9.47 5.47 181.42
On 2026-06-29		 175.19
On 2026-06-30		 -3.43 179.08
10D 185.58
On 2026-07-02		 162.35
On 2026-06-18		 18.10 11.00 178.00
On 2026-06-24		 171.60
On 2026-06-25		 -3.60 174.73
20D 185.58
On 2026-07-02		 149.44
On 2026-06-04		 32.82 21.91 165.21
On 2026-06-11		 157.35
On 2026-06-15		 -4.75 167.09
WTD 185.58
On 2026-07-02		 175.19
On 2026-06-30		 2.18 1.21 181.42
On 2026-06-29		 175.19
On 2026-06-30		 -3.43 178.74
MTD 185.58
On 2026-07-02		 175.50
On 2026-07-01		 7.39 4.22 180.93
On 2026-07-01		 180.93
On 2026-07-01		 0.00 180.64
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
HCI

HCI Group Inc.

182.64 +4.00 +2.24 179,818