HCI: HCI Group Inc.

As of Friday, April 10th, 2026

$ 149.26

-6.05 -3.90%

Open: 155.52
High: 155.98
Low: 148.15
Volume: 204,014
Previous Close on Thursday, April 9th, 2026

$ 155.31

+0.95 +0.62%

Open: 153.42
High: 158.36
Low: 152.97
Volume: 374,188

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 155.52 155.98 148.15 149.26 204,014 -6.05 -3.90
2026-04-09 153.42 158.36 152.97 155.31 374,188 +0.95 +0.62
2026-04-08 156.88 156.88 153.44 154.36 257,418 -0.20 -0.13
2026-04-07 153.81 156.79 152.87 154.56 200,783 +0.59 +0.38
2026-04-06 150.84 153.97 149.99 153.97 235,443 +0.88 +0.57
2026-04-02 153.17 155.51 151.64 153.09 161,991 -0.85 -0.55
2026-04-01 155.52 156.80 152.50 153.94 121,282 -0.67 -0.43
2026-03-31 156.50 157.77 154.07 154.61 123,513 -0.60 -0.39
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 158.36
On 2026-04-09		 148.15
On 2026-04-10		 -3.83 -2.50 158.36
On 2026-04-09		 148.15
On 2026-04-10		 -6.45 153.49
10D 158.36
On 2026-04-09		 148.15
On 2026-04-10		 -3.75 -2.45 158.36
On 2026-04-09		 148.15
On 2026-04-10		 -6.45 153.48
20D 171.24
On 2026-03-13		 148.15
On 2026-04-10		 -13.90 -8.52 171.24
On 2026-03-13		 148.15
On 2026-04-10		 -13.48 155.29
WTD 158.36
On 2026-04-09		 148.15
On 2026-04-10		 -3.83 -2.50 158.36
On 2026-04-09		 148.15
On 2026-04-10		 -6.45 153.49
MTD 158.36
On 2026-04-09		 148.15
On 2026-04-10		 -5.35 -3.46 158.36
On 2026-04-09		 148.15
On 2026-04-10		 -6.45 153.50
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
CCS

Century Communities Inc.

59.64 -1.04 -1.71 133,442
HCI

HCI Group Inc.

149.26 -6.05 -3.90 204,014