HCI: HCI Group Inc.

As of Friday, September 12th, 2025

$ 180.80

-1.65 -0.90%

Open: 181.91
High: 183.31
Low: 180.61
Volume: 209,292
Previous Close on Thursday, September 11th, 2025

$ 182.45

+4.33 +2.43%

Open: 179.47
High: 183.12
Low: 178.95
Volume: 131,792

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 181.91 183.31 180.61 180.80 209,292 -1.65 -0.90
2025-09-11 179.47 183.12 178.95 182.45 131,792 +4.33 +2.43
2025-09-10 173.84 178.27 173.62 178.12 181,175 +3.36 +1.92
2025-09-09 174.25 175.19 172.25 174.76 115,625 -0.14 -0.08
2025-09-08 175.05 180.47 173.19 174.90 214,494 +4.34 +2.54
2025-09-05 174.39 176.06 168.95 170.56 168,257 -3.82 -2.19
2025-09-04 171.32 174.38 169.93 174.38 79,765 +3.90 +2.29
2025-09-03 169.08 172.49 164.36 170.48 129,799 +0.92 +0.54
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 183.31
On 2025-09-12		 172.25
On 2025-09-09		 10.24 6.00 180.47
On 2025-09-08		 172.25
On 2025-09-09		 -4.55 178.21
10D 183.31
On 2025-09-12		 162.12
On 2025-08-29		 16.30 9.91 180.47
On 2025-09-08		 172.25
On 2025-09-09		 -4.55 174.27
20D 183.31
On 2025-09-12		 153.02
On 2025-08-19		 23.17 14.70 180.47
On 2025-09-08		 172.25
On 2025-09-09		 -4.55 167.85
WTD 183.31
On 2025-09-12		 172.25
On 2025-09-09		 10.24 6.00 180.47
On 2025-09-08		 172.25
On 2025-09-09		 -4.55 178.21
MTD 183.31
On 2025-09-12		 164.36
On 2025-09-03		 14.09 8.45 180.47
On 2025-09-08		 172.25
On 2025-09-09		 -4.55 175.11
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CATY

Cathay General Bancorp

49.13 -0.14 -0.28 362,452
DOV

Dover Corp

172.98 -5.12 -2.87 1,126,720
PEG

Public Service Enterprise Group Incorporated

82.69 +0.66 +0.80 1,607,106
HOPE

Hope Bancorp Inc.

10.94 -0.21 -1.88 494,603
HCI

HCI Group Inc.

180.80 -1.65 -0.90 209,292