HCI: HCI Group Inc.

As of Wednesday, August 12th, 2026

$ 183.60

-0.77 -0.42%

Open: 184.37
High: 187.55
Low: 182.59
Volume: 144,296
Previous Close on Tuesday, August 11th, 2026

$ 184.37

-0.48 -0.26%

Open: 184.85
High: 186.65
Low: 182.20
Volume: 294,808

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 184.37 187.55 182.59 183.60 144,296 -0.77 -0.42
2026-08-11 184.85 186.65 182.20 184.37 294,808 -0.48 -0.26
2026-08-10 186.55 187.58 183.20 184.85 146,394 -3.84 -2.04
2026-08-07 188.99 198.98 185.00 188.69 274,178 +7.80 +4.31
2026-08-06 180.21 180.98 176.88 180.89 131,977 +2.42 +1.36
2026-08-05 180.46 181.07 177.58 178.47 85,966 -0.30 -0.17
2026-08-04 177.77 180.59 175.56 178.77 141,874 -0.51 -0.28
2026-08-03 175.32 179.70 175.32 179.28 281,494 +4.27 +2.44
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 198.98
On 2026-08-07		 176.88
On 2026-08-06		 5.13 2.87 198.98
On 2026-08-07		 182.20
On 2026-08-11		 -8.43 184.48
10D 198.98
On 2026-08-07		 174.69
On 2026-07-31		 0.20 0.11 198.98
On 2026-08-07		 182.20
On 2026-08-11		 -8.43 181.60
20D 198.98
On 2026-08-07		 172.40
On 2026-07-23		 9.40 5.40 198.98
On 2026-08-07		 182.20
On 2026-08-11		 -8.43 179.95
WTD 187.58
On 2026-08-10		 182.20
On 2026-08-11		 -5.09 -2.70 187.58
On 2026-08-10		 182.20
On 2026-08-11		 -2.87 184.27
MTD 198.98
On 2026-08-07		 175.32
On 2026-08-03		 8.59 4.91 198.98
On 2026-08-07		 182.20
On 2026-08-11		 -8.43 182.37
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
CPA

Copa Holdings S.A.

135.86 +1.36 +1.01 269,362
HCI

HCI Group Inc.

183.60 -0.77 -0.42 144,296