HCI: HCI Group Inc.

As of Monday, September 21st, 2026

$ 184.19

-3.48 -1.85%

Open: 187.20
High: 187.90
Low: 183.48
Volume: 13,403
Previous Close on Friday, September 18th, 2026

$ 187.67

-0.12 -0.06%

Open: 187.39
High: 187.97
Low: 184.90
Volume: 352,352

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 187.20 187.90 183.48 184.19 13,403 -3.48 -1.85
2026-09-18 187.39 187.97 184.90 187.67 352,352 -0.12 -0.06
2026-09-17 188.65 189.31 185.09 187.79 112,968 -0.27 -0.14
2026-09-16 186.12 188.63 184.55 188.06 169,067 +1.84 +0.99
2026-09-15 185.82 187.19 184.04 186.22 166,315 -0.30 -0.16
2026-09-14 187.81 189.02 185.96 186.52 9,191 +0.79 +0.43
2026-09-11 188.80 188.80 182.83 185.73 82,725 -0.86 -0.46
2026-09-10 190.11 190.54 185.74 186.59 84,836 +0.89 +0.48
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 189.31
On 2026-09-17		 183.48
On 2026-09-21		 -2.33 -1.25 189.31
On 2026-09-17		 183.48
On 2026-09-21		 -3.08 186.79
10D 190.54
On 2026-09-10		 182.83
On 2026-09-11		 -3.45 -1.84 190.54
On 2026-09-10		 182.83
On 2026-09-11		 -4.05 186.46
20D 193.28
On 2026-09-03		 182.83
On 2026-09-11		 1.67 0.91 193.28
On 2026-09-03		 182.83
On 2026-09-11		 -5.41 186.72
WTD 187.90
On 2026-09-21		 183.48
On 2026-09-21		 -3.48 -1.85 -- -- -- 184.19
MTD 193.28
On 2026-09-03		 182.83
On 2026-09-11		 -1.54 -0.83 193.28
On 2026-09-03		 182.83
On 2026-09-11		 -5.41 186.95
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
HCI

HCI Group Inc.

184.19 -3.48 -1.85 13,403