HCI: HCI Group Inc.

As of Friday, May 22nd, 2026

$ 157.79

-0.68 -0.43%

Open: 158.32
High: 160.00
Low: 155.86
Volume: 160,266
Previous Close on Thursday, May 21st, 2026

$ 158.47

+0.27 +0.17%

Open: 156.73
High: 159.28
Low: 155.40
Volume: 188,785

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 158.32 160.00 155.86 157.79 160,266 -0.68 -0.43
2026-05-21 156.73 159.28 155.40 158.47 188,785 +0.27 +0.17
2026-05-20 156.32 158.21 153.26 158.20 125,715 +2.49 +1.60
2026-05-19 158.86 160.00 155.07 155.71 144,665 -2.86 -1.80
2026-05-18 155.21 158.87 152.05 158.57 123,908 +2.17 +1.39
2026-05-15 156.25 157.70 152.58 156.40 144,715 -0.04 -0.03
2026-05-14 154.95 156.53 153.13 156.44 179,288 +2.68 +1.74
2026-05-13 152.53 156.76 151.92 153.76 145,064 +0.55 +0.36
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 160.00
On 2026-05-19		 152.05
On 2026-05-18		 1.39 0.89 160.00
On 2026-05-19		 153.26
On 2026-05-20		 -4.21 157.75
10D 160.00
On 2026-05-19		 146.64
On 2026-05-11		 5.55 3.65 154.00
On 2026-05-11		 146.71
On 2026-05-12		 -4.73 155.75
20D 160.00
On 2026-05-19		 144.75
On 2026-05-07		 0.95 0.61 159.58
On 2026-04-28		 144.75
On 2026-05-07		 -9.29 154.75
WTD 160.00
On 2026-05-19		 152.05
On 2026-05-18		 1.39 0.89 160.00
On 2026-05-19		 153.26
On 2026-05-20		 -4.21 157.75
MTD 160.00
On 2026-05-19		 144.75
On 2026-05-07		 4.22 2.75 156.59
On 2026-05-05		 144.75
On 2026-05-07		 -7.56 154.55
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
LPLA

LPL Financial Holdings Inc.

285.78 -2.04 -0.71 845,279
CPA

Copa Holdings S.A.

137.00 -0.07 -0.05 282,261
RIOT

Riot Blockchain Inc.

24.49 +0.02 +0.08 11,129,774
HOPE

Hope Bancorp Inc.

12.38 -0.07 -0.56 520,823
HCI

HCI Group Inc.

157.79 -0.68 -0.43 160,266