HCI: HCI Group Inc.

As of Friday, October 30th, 2026

$ 197.87

-0.36 -0.18%

Open: 199.57
High: 199.65
Low: 196.93
Volume: 114,386
Previous Close on Thursday, October 29th, 2026

$ 198.23

+2.99 +1.53%

Open: 198.11
High: 201.06
Low: 197.34
Volume: 145,499

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 199.57 199.65 196.93 197.87 114,386 -0.36 -0.18
2026-10-29 198.11 201.06 197.34 198.23 145,499 +2.99 +1.53
2026-10-28 199.43 202.47 193.98 195.24 141,327 -4.72 -2.36
2026-10-27 202.12 202.65 199.43 199.96 9,715 -3.14 -1.55
2026-10-26 202.32 206.02 201.40 203.10 228,427 -0.96 -0.47
2026-10-23 205.47 207.45 202.45 204.06 176,011 -2.62 -1.27
2026-10-22 206.03 208.64 205.35 206.68 167,067 +2.26 +1.11
2026-10-21 203.36 204.93 201.59 204.42 182,077 +0.14 +0.07
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 206.02
On 2026-10-26		 193.98
On 2026-10-28		 -6.19 -3.03 206.02
On 2026-10-26		 193.98
On 2026-10-28		 -5.84 198.88
10D 208.64
On 2026-10-22		 193.98
On 2026-10-28		 -0.68 -0.34 208.64
On 2026-10-22		 193.98
On 2026-10-28		 -7.03 201.36
20D 208.64
On 2026-10-22		 182.77
On 2026-10-07		 13.62 7.39 208.64
On 2026-10-22		 193.98
On 2026-10-28		 -7.03 197.09
WTD 206.02
On 2026-10-26		 193.98
On 2026-10-28		 -6.19 -3.03 206.02
On 2026-10-26		 193.98
On 2026-10-28		 -5.84 198.88
MTD 208.64
On 2026-10-22		 173.24
On 2026-10-01		 24.05 13.84 208.64
On 2026-10-22		 193.98
On 2026-10-28		 -7.03 195.79
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
FLEX

Flex Ltd.

86.70 -6.37 -6.84 4,102,313
CBRE

CBRE Group Inc.

128.85 +0.27 +0.21 3,027,886
WEX

WEX Inc.

184.61 +1.14 +0.62 463,837
ALRM

Alarm.com Holdings Inc.

64.86 -1.68 -2.52 719,671
HCI

HCI Group Inc.

197.87 -0.36 -0.18 114,386