HCI: HCI Group Inc.
| $ 202.00 | |
| +1.00 +0.50% | |
| Open: | 201.27 | 
| High: | 204.72 | 
| Low: | 201.27 | 
| Volume: | 178,951 | 
$ 201.00
-0.74 -0.37%
| Open: | 200.64 | 
| High: | 203.83 | 
| Low: | 199.22 | 
| Volume: | 119,120 | 
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg | 
|---|---|---|---|---|---|---|---|
| 2025-10-30 | 201.27 | 204.72 | 201.27 | 202.00 | 178,951 | +1.00 | +0.50 | 
| 2025-10-29 | 200.64 | 203.83 | 199.22 | 201.00 | 119,120 | -0.74 | -0.37 | 
| 2025-10-28 | 204.00 | 208.00 | 201.74 | 201.74 | 124,508 | -2.26 | -1.11 | 
| 2025-10-27 | 206.55 | 208.50 | 202.95 | 204.00 | 159,871 | -2.40 | -1.16 | 
| 2025-10-24 | 207.83 | 210.50 | 205.00 | 206.40 | 119,012 | +0.03 | +0.01 | 
| 2025-10-23 | 202.00 | 207.72 | 196.08 | 206.37 | 136,722 | +5.39 | +2.68 | 
| 2025-10-22 | 198.00 | 201.75 | 195.83 | 200.98 | 181,898 | +4.06 | +2.06 | 
| 2025-10-21 | 194.90 | 198.52 | 194.40 | 196.92 | 108,934 | +1.03 | +0.53 | 
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 210.50 On 2025-10-24 | 199.22 On 2025-10-29 | -4.37 | -2.12 | 210.50 On 2025-10-24 | 199.22 On 2025-10-29 | -5.36 | 203.03 | 
| 10D | 210.50 On 2025-10-24 | 187.50 On 2025-10-17 | 11.66 | 6.13 | 210.50 On 2025-10-24 | 199.22 On 2025-10-29 | -5.36 | 200.53 | 
| 20D | 210.50 On 2025-10-24 | 182.92 On 2025-10-13 | 12.23 | 6.44 | 201.92 On 2025-10-15 | 185.06 On 2025-10-16 | -8.35 | 196.72 | 
| WTD | 208.50 On 2025-10-27 | 199.22 On 2025-10-29 | -4.40 | -2.13 | 208.50 On 2025-10-27 | 199.22 On 2025-10-29 | -4.45 | 202.19 | 
| MTD | 210.50 On 2025-10-24 | 182.92 On 2025-10-13 | 10.07 | 5.25 | 201.92 On 2025-10-15 | 185.06 On 2025-10-16 | -8.35 | 195.95 | 
Watchlists
Log In 
 To create and display watchlists.
    Markets
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| DJIA Dow Jones Industrial Average | 47,522.12 | -109.88 | -0.23 | 592,499,357 | 
| DJTA Dow Jones Transportation Average | 15,729.54 | +141.86 | +0.91 | 127,901,449 | 
| SPX S&P 500 Index | 6,822.34 | -68.25 | -0.99 | |
| OEX S&P 100 Index | 3,439.49 | -41.51 | -1.19 | |
| NDX NASDAQ 100 Index | 25,734.81 | -385.03 | -1.47 | |
| NYA NYSE Composite Index | 21,451.00 | -74.93 | -0.35 | |
| XAX NYSE AMEX Composite Index | 7,084.44 | -16.27 | -0.23 | |
| RUI RUSSELL 1000 Index | 3,719.26 | -38.54 | -1.03 | |
| RUT Russell 2000 Index | 2,465.95 | -18.85 | -0.76 | |
| RUA Russell 3000 Index | 3,868.20 | -39.62 | -1.01 | |
| VIX CBOE Volatility Index | 16.91 | -0.18 | -1.05 | |
| VIX1Y CBOE S&P 500 One-Year Volatility Index | 23.35 | +0.01 | +0.04 | |
| VIX6M CBOE S&P 500 6-Month Volatility Index | 22.08 | -0.02 | -0.09 | |
| VIX3M CBOE S&P 500 3-Month Volatility Index | 19.98 | +0.05 | +0.25 | |
| VOLNDX DWS NASDAQ 100 Volatility Target Index | 11,973.06 | -182.26 | -1.50 |