HCI: HCI Group Inc.

As of Friday, August 22nd, 2025

$ 165.46

+1.99 +1.22%

Open: 164.50
High: 167.45
Low: 163.18
Volume: 124,175
Previous Close on Thursday, August 21st, 2025

$ 163.47

+0.95 +0.58%

Open: 162.58
High: 164.49
Low: 162.00
Volume: 107,679

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 164.50 167.45 163.18 165.46 124,175 +1.99 +1.22
2025-08-21 162.58 164.49 162.00 163.47 107,679 +0.95 +0.58
2025-08-20 158.19 163.10 157.50 162.52 178,793 +4.48 +2.83
2025-08-19 153.40 158.05 153.02 158.04 118,602 +3.58 +2.32
2025-08-18 154.95 157.79 154.43 154.46 104,172 -1.73 -1.11
2025-08-15 157.60 157.60 154.51 156.19 148,201 -1.44 -0.91
2025-08-14 157.03 158.16 152.86 157.63 95,955 +0.56 +0.36
2025-08-13 156.29 157.88 152.84 157.07 107,691 +0.78 +0.50
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 167.45
On 2025-08-22		 153.02
On 2025-08-19		 9.27 5.94 157.79
On 2025-08-18		 157.79
On 2025-08-18		 0.00 160.79
10D 167.45
On 2025-08-22		 140.18
On 2025-08-11		 25.13 17.91 158.85
On 2025-08-12		 152.84
On 2025-08-13		 -3.78 158.55
20D 167.45
On 2025-08-22		 136.37
On 2025-08-07		 27.16 19.64 142.58
On 2025-08-06		 136.37
On 2025-08-07		 -4.36 148.93
WTD 167.45
On 2025-08-22		 153.02
On 2025-08-19		 9.27 5.94 157.79
On 2025-08-18		 157.79
On 2025-08-18		 0.00 160.79
MTD 167.45
On 2025-08-22		 136.37
On 2025-08-07		 25.42 18.15 142.58
On 2025-08-06		 136.37
On 2025-08-07		 -4.36 151.38
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CATY

Cathay General Bancorp

50.15 +2.44 +5.11 500,892
DOV

Dover Corp

183.07 +5.66 +3.19 1,059,236
PEG

Public Service Enterprise Group Incorporated

83.70 +0.41 +0.49 3,116,549
HOPE

Hope Bancorp Inc.

11.04 +0.61 +5.80 1,279,651
HCI

HCI Group Inc.

165.46 +1.99 +1.22 124,175