HCI: HCI Group Inc.

As of Friday, February 27th, 2026

$ 176.42

+6.22 +3.65%

Open: 169.69
High: 177.03
Low: 164.99
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 170.20

+6.70 +4.10%

Open: 179.63
High: 180.00
Low: 166.18
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 169.69 177.03 164.99 176.42 0 +6.22 +3.65
2026-02-26 179.63 180.00 166.18 170.20 0 +6.70 +4.10
2026-02-25 157.73 165.34 157.00 163.50 0 +6.90 +4.41
2026-02-24 153.04 157.01 152.01 156.60 0 +3.18 +2.07
2026-02-23 155.62 158.41 153.21 153.42 0 -2.70 -1.73
2026-02-20 156.37 156.40 151.98 156.12 10,967 +0.83 +0.53
2026-02-19 157.52 158.12 155.10 155.29 120,686 -2.22 -1.41
2026-02-18 162.00 163.39 157.17 157.51 8,053 -2.49 -1.56
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 180.00
On 2026-02-26		 152.01
On 2026-02-24		 20.30 13.00 180.00
On 2026-02-26		 164.99
On 2026-02-27		 -8.34 164.03
10D 180.00
On 2026-02-26		 151.98
On 2026-02-20		 14.84 9.18 180.00
On 2026-02-26		 164.99
On 2026-02-27		 -8.34 160.70
20D 180.00
On 2026-02-26		 151.98
On 2026-02-20		 16.02 9.99 167.71
On 2026-02-12		 151.98
On 2026-02-20		 -9.38 160.46
WTD 180.00
On 2026-02-26		 152.01
On 2026-02-24		 20.30 13.00 180.00
On 2026-02-26		 164.99
On 2026-02-27		 -8.34 164.03
MTD 180.00
On 2026-02-26		 151.98
On 2026-02-20		 17.75 11.19 167.71
On 2026-02-12		 151.98
On 2026-02-20		 -9.38 160.56
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
VDC

Vanguard Consumer Staples ETF

244.19 +3.30 +1.37
CFR

Cullen/Frost Bankers Inc.

138.22 -5.86 -4.07
HCI

HCI Group Inc.

176.42 +6.22 +3.65