HCI: HCI Group Inc.

As of Friday, May 1st, 2026

$ 152.30

-1.27 -0.83%

Open: 154.68
High: 155.36
Low: 152.24
Volume: 123,641
Previous Close on Thursday, April 30th, 2026

$ 153.57

-1.61 -1.04%

Open: 153.57
High: 154.79
Low: 151.89
Volume: 122,659

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 154.68 155.36 152.24 152.30 123,641 -1.27 -0.83
2026-04-30 153.57 154.79 151.89 153.57 122,659 -1.61 -1.04
2026-04-29 157.17 158.75 154.03 155.18 12,501 -2.95 -1.87
2026-04-28 156.88 159.58 156.24 158.13 155,894 +2.82 +1.82
2026-04-27 155.33 158.61 154.18 155.31 177,354 -1.53 -0.98
2026-04-24 153.06 157.02 150.46 156.84 184,303 +3.32 +2.16
2026-04-23 153.91 156.00 151.24 153.52 134,063 -0.39 -0.25
2026-04-22 151.85 153.98 149.00 153.91 284,366 +1.72 +1.13
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 159.58
On 2026-04-28		 151.89
On 2026-04-30		 -4.54 -2.89 159.58
On 2026-04-28		 151.89
On 2026-04-30		 -4.82 154.90
10D 159.79
On 2026-04-20		 149.00
On 2026-04-22		 -5.35 -3.39 159.79
On 2026-04-20		 149.00
On 2026-04-22		 -6.75 154.56
20D 160.80
On 2026-04-17		 148.15
On 2026-04-10		 -0.79 -0.52 160.80
On 2026-04-17		 149.00
On 2026-04-22		 -7.34 154.42
WTD 159.58
On 2026-04-28		 151.89
On 2026-04-30		 -4.54 -2.89 159.58
On 2026-04-28		 151.89
On 2026-04-30		 -4.82 154.90
MTD 155.36
On 2026-05-01		 152.24
On 2026-05-01		 -1.27 -0.83 -- -- -- 152.30
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
HCI

HCI Group Inc.

152.30 -1.27 -0.83 123,641