HCI: HCI Group Inc.
$ 187.86 |
|
+2.13 +1.15% |
|
| Open: | 186.19 |
| High: | 189.33 |
| Low: | 186.19 |
| Volume: | 127,588 |
$ 185.73
-0.56 -0.30%
| Open: | 186.61 |
| High: | 186.80 |
| Low: | 184.69 |
| Volume: | 73,452 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-09-01 | 186.19 | 189.33 | 186.19 | 187.86 | 127,588 | +2.13 | +1.15 |
| 2026-08-31 | 186.61 | 186.80 | 184.69 | 185.73 | 73,452 | -0.56 | -0.30 |
| 2026-08-28 | 187.73 | 190.33 | 186.19 | 186.29 | 8,538 | -0.59 | -0.32 |
| 2026-08-27 | 184.93 | 187.59 | 183.56 | 186.88 | 100,342 | -0.20 | -0.11 |
| 2026-08-26 | 185.41 | 189.09 | 185.41 | 187.08 | 135,194 | +1.39 | +0.75 |
| 2026-08-25 | 185.95 | 187.55 | 183.02 | 185.69 | 133,566 | +0.38 | +0.21 |
| 2026-08-24 | 183.65 | 187.75 | 183.65 | 185.31 | 153,611 | +2.79 | +1.53 |
| 2026-08-21 | 182.77 | 184.70 | 181.50 | 182.52 | 185,519 | +0.49 | +0.27 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 190.33 On 2026-08-28 |
183.56 On 2026-08-27 |
2.17 | 1.17 | 190.33 On 2026-08-28 |
184.69 On 2026-08-31 |
-2.96 | 186.77 |
| 10D | 190.33 On 2026-08-28 |
179.41 On 2026-08-20 |
2.83 | 1.53 | 187.85 On 2026-08-19 |
179.41 On 2026-08-20 |
-4.49 | 185.24 |
| 20D | 198.98 On 2026-08-07 |
176.88 On 2026-08-06 |
9.09 | 5.08 | 198.98 On 2026-08-07 |
179.41 On 2026-08-20 |
-9.84 | 184.58 |
| WTD | 189.33 On 2026-09-01 |
184.69 On 2026-08-31 |
1.57 | 0.84 | 186.80 On 2026-08-31 |
186.80 On 2026-08-31 |
0.00 | 186.80 |
| MTD | 189.33 On 2026-09-01 |
186.19 On 2026-09-01 |
2.13 | 1.15 | -- | -- | -- | 187.86 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
52,766.88 | -419.02 | -0.79 | 403,485,877 |
|
DJTA
Dow Jones Transportation Average |
20,767.36 | -534.65 | -2.51 | 62,035,835 |
|
SPX
S&P 500 Index |
7,631.47 | -54.67 | -0.71 | |
|
OEX
S&P 100 Index |
3,779.24 | -21.90 | -0.58 | |
|
NDX
NASDAQ 100 Index |
29,077.22 | -379.75 | -1.29 | |
|
NYA
NYSE Composite Index |
24,349.28 | -112.67 | -0.46 | |
|
XAX
NYSE AMEX Composite Index |
8,901.23 | +100.04 | +1.14 | |
|
RUI
RUSSELL 1000 Index |
4,154.67 | -32.56 | -0.78 | |
|
RUT
Russell 2000 Index |
2,920.13 | -36.32 | -1.23 | |
|
RUA
Russell 3000 Index |
4,333.81 | -34.78 | -0.80 | |
|
VIX
CBOE Volatility Index |
16.34 | +1.42 | +9.52 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.93 | +0.06 | +0.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.56 | +0.39 | +1.93 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.33 | +0.79 | +4.50 |