HCI: HCI Group Inc.

As of Thursday, July 23rd, 2026

$ 174.95

-0.66 -0.38%

Open: 174.27
High: 175.98
Low: 172.40
Volume: 159,485
Previous Close on Wednesday, July 22nd, 2026

$ 175.61

-3.35 -1.87%

Open: 178.42
High: 178.42
Low: 174.19
Volume: 164,321

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 174.27 175.98 172.40 174.95 159,485 -0.66 -0.38
2026-07-22 178.42 178.42 174.19 175.61 164,321 -3.35 -1.87
2026-07-21 179.53 181.21 177.62 178.96 10,184 -0.78 -0.43
2026-07-20 177.89 181.46 177.89 179.74 127,685 +1.77 +0.99
2026-07-17 178.25 184.72 177.23 177.97 14,222 -0.35 -0.20
2026-07-16 174.70 180.71 174.70 178.32 143,784 +4.12 +2.37
2026-07-15 178.80 178.80 171.63 174.20 195,917 -5.74 -3.19
2026-07-14 182.72 184.37 179.88 179.94 165,484 -3.01 -1.65
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 184.72
On 2026-07-17		 172.40
On 2026-07-23		 -3.37 -1.89 184.72
On 2026-07-17		 172.40
On 2026-07-23		 -6.67 177.45
10D 186.17
On 2026-07-13		 171.63
On 2026-07-15		 -5.83 -3.22 186.17
On 2026-07-13		 171.63
On 2026-07-15		 -7.81 178.52
20D 186.17
On 2026-07-13		 171.60
On 2026-06-25		 -0.02 -0.01 186.17
On 2026-07-13		 171.63
On 2026-07-15		 -7.81 178.80
WTD 181.46
On 2026-07-20		 172.40
On 2026-07-23		 -3.02 -1.70 181.46
On 2026-07-20		 172.40
On 2026-07-23		 -5.00 177.32
MTD 186.17
On 2026-07-13		 171.63
On 2026-07-15		 -0.30 -0.17 186.17
On 2026-07-13		 171.63
On 2026-07-15		 -7.81 179.29
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
HCI

HCI Group Inc.

174.95 -0.66 -0.38 159,485