HCI: HCI Group Inc.

As of Tuesday, December 30th, 2025

$ 191.53

-1.29 -0.67%

Open: 192.75
High: 193.98
Low: 190.81
Volume: 81,745
Previous Close on Monday, December 29th, 2025

$ 192.82

+0.76 +0.40%

Open: 192.82
High: 193.35
Low: 190.77
Volume: 88,067

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 192.75 193.98 190.81 191.53 81,743 -1.29 -0.67
2025-12-29 192.82 193.35 190.77 192.82 88,067 +0.76 +0.40
2025-12-26 194.71 196.48 190.72 192.06 66,407 -2.48 -1.27
2025-12-24 195.66 195.66 191.15 194.54 112,467 -1.41 -0.72
2025-12-23 193.86 196.87 192.92 195.95 77,865 +2.05 +1.06
2025-12-22 189.00 194.65 183.13 193.90 127,976 +3.96 +2.08
2025-12-19 188.55 191.65 187.94 189.94 194,403 +0.40 +0.21
2025-12-18 187.34 190.29 183.99 189.54 79,135 +3.65 +1.96
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 196.87
On 2025-12-23		 190.72
On 2025-12-26		 -2.37 -1.22 196.87
On 2025-12-23		 190.72
On 2025-12-26		 -3.12 193.38
10D 196.87
On 2025-12-23		 183.13
On 2025-12-22		 4.61 2.47 189.98
On 2025-12-16		 183.33
On 2025-12-17		 -3.50 191.04
20D 196.87
On 2025-12-23		 168.93
On 2025-12-08		 15.93 9.07 181.51
On 2025-12-03		 168.93
On 2025-12-08		 -6.93 184.28
WTD 193.98
On 2025-12-30		 190.77
On 2025-12-29		 -0.53 -0.28 193.35
On 2025-12-29		 193.35
On 2025-12-29		 0.00 192.18
MTD 196.87
On 2025-12-23		 168.93
On 2025-12-08		 15.93 9.07 181.51
On 2025-12-03		 168.93
On 2025-12-08		 -6.93 184.28
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
HCI

HCI Group Inc.

191.53 -1.29 -0.67 81,745