HCI: HCI Group Inc.

As of Thursday, October 30th, 2025

$ 202.00

+1.00 +0.50%

Open: 201.27
High: 204.72
Low: 201.27
Volume: 178,951
Previous Close on Wednesday, October 29th, 2025

$ 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
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 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
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
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
 
Recent
Ticker Last Chg %Chg Volume
SWKH

SWK Holdings Corporation

16.15 +0.13 +0.81 8,150
CATY

Cathay General Bancorp

45.53 -0.27 -0.59 376,678
HOPE

Hope Bancorp Inc.

10.52 -0.14 -1.31 943,009
AEO

American Eagle Outfitters Inc.

16.54 -0.44 -2.59 6,112,895
HCI

HCI Group Inc.

202.00 +1.00 +0.50 178,951