HCI: HCI Group Inc.

As of Monday, February 9th, 2026

$ 160.73

-2.56 -1.57%

Open: 163.47
High: 165.22
Low: 160.41
Volume: 97,892
Previous Close on Friday, February 6th, 2026

$ 163.29

+2.78 +1.73%

Open: 161.58
High: 164.27
Low: 161.06
Volume: 97,832

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 163.47 165.22 160.41 160.73 97,892 -2.56 -1.57
2026-02-06 161.58 164.27 161.06 163.29 97,832 +2.78 +1.73
2026-02-05 158.80 162.45 158.80 160.51 156,112 +4.26 +2.73
2026-02-04 158.54 161.24 156.17 156.25 131,149 -0.09 -0.06
2026-02-03 157.17 160.00 155.77 156.34 123,855 -1.00 -0.64
2026-02-02 159.27 160.48 156.84 157.34 102,072 -1.33 -0.84
2026-01-30 158.92 161.80 157.70 158.67 113,286 -1.73 -1.08
2026-01-29 157.02 161.65 156.51 160.40 147,177 +4.90 +3.15
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 165.22
On 2026-02-09		 155.77
On 2026-02-03		 3.39 2.15 160.00
On 2026-02-03		 160.00
On 2026-02-03		 0.00 159.42
10D 165.22
On 2026-02-09		 151.45
On 2026-01-27		 2.07 1.30 159.34
On 2026-01-27		 152.22
On 2026-01-28		 -4.47 158.12
20D 180.79
On 2026-01-13		 151.45
On 2026-01-27		 -13.29 -7.64 180.79
On 2026-01-13		 151.45
On 2026-01-27		 -16.23 164.15
WTD 165.22
On 2026-02-09		 160.41
On 2026-02-09		 -2.56 -1.57 -- -- -- 160.73
MTD 165.22
On 2026-02-09		 155.77
On 2026-02-03		 2.06 1.30 160.48
On 2026-02-02		 155.77
On 2026-02-03		 -2.93 159.08
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
HOPE

Hope Bancorp Inc.

12.37 -0.14 -1.12 568,848
HCI

HCI Group Inc.

160.73 -2.56 -1.57 97,892