HCI: HCI Group Inc.

As of Wednesday, November 19th, 2025

$ 173.20

-1.03 -0.59%

Open: 175.78
High: 179.51
Low: 170.12
Volume: 190,972
Previous Close on Tuesday, November 18th, 2025

$ 174.23

+0.48 +0.28%

Open: 172.22
High: 175.93
Low: 168.30
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 175.78 179.51 170.12 173.20 190,972 -1.03 -0.59
2025-11-18 172.22 175.93 168.30 174.23 0 +0.48 +0.28
2025-11-17 180.49 180.77 171.82 173.75 116,030 -6.24 -3.47
2025-11-14 184.09 184.09 176.32 179.99 223,702 -3.78 -2.06
2025-11-13 185.07 187.62 181.21 183.77 150,693 -5.66 -2.99
2025-11-12 189.30 192.39 187.38 189.43 141,246 +2.08 +1.11
2025-11-11 189.02 191.22 184.41 187.35 127,202 -1.25 -0.66
2025-11-10 185.80 190.07 183.58 188.60 192,876 +7.20 +3.97
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 187.62
On 2025-11-13		 168.30
On 2025-11-18		 -16.23 -8.57 187.62
On 2025-11-13		 168.30
On 2025-11-18		 -10.30 176.99
10D 204.00
On 2025-11-06		 168.30
On 2025-11-18		 -30.41 -14.94 204.00
On 2025-11-06		 168.30
On 2025-11-18		 -17.50 182.67
20D 210.50
On 2025-10-24		 168.30
On 2025-11-18		 -27.78 -13.82 210.50
On 2025-10-24		 168.30
On 2025-11-18		 -20.05 193.21
WTD 180.77
On 2025-11-17		 168.30
On 2025-11-18		 -6.79 -3.77 180.77
On 2025-11-17		 168.30
On 2025-11-18		 -6.90 173.73
MTD 208.80
On 2025-11-03		 168.30
On 2025-11-18		 -30.81 -15.10 208.80
On 2025-11-03		 168.30
On 2025-11-18		 -19.40 187.59
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
SWKH

SWK Holdings Corporation

16.51 +0.09 +0.55 26,631
CATY

Cathay General Bancorp

46.16 +0.47 +1.03 266,003
HOPE

Hope Bancorp Inc.

9.96 +0.05 +0.50 718,282
AEO

American Eagle Outfitters Inc.

17.49 -0.01 -0.06 4,502,949
HCI

HCI Group Inc.

173.20 -1.03 -0.59 190,972