HCI Group, Inc. (HCI) Stock Price History
Historical prices from 2008 to 2026
- 1M
- -1.7%
- 3M
- +0.9%
- YTD
- +0.2%
- 1Y
- -2.9%
- 3Y
- +50.5%
- 5Y
- +9.8%
Loading 10-year price history...
HCI Historical Performance
HCI Annual Returns
Year-by-year price performance · 2008–2026
- 2008 annual price return
- -12.1%
- 2009 annual price return
- +51.5%
- 2010 annual price return
- -2.1%
- 2011 annual price return
- -1.2%
- 2012 annual price return
- +159.2%
- 2013 annual price return
- +134.1%
- 2014 annual price return
- -16.5%
- 2015 annual price return
- -18.7%
- 2016 annual price return
- +18.4%
- 2017 annual price return
- -23.3%
- 2018 annual price return
- +60.9%
- 2019 annual price return
- -9.0%
- 2020 annual price return
- +15.5%
- 2021 annual price return
- +61.4%
- 2022 annual price return
- -53.0%
- 2023 annual price return
- +120.6%
- 2024 annual price return
- +31.8%
- 2025 annual price return
- +67.5%
- 2026 annual price return
- -4.8%
HCI Stock Price Trajectory (2008–2026)
As of October 3, 2026, HCI Group, Inc. (HCI) trades at $184.25, representing a -2.9% return over the past year. The stock has delivered a +66.5% total return over five years (+9.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $210.50 on October 24, 2025. From this peak, HCI has corrected -12.5%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers UPC (+0.2% 1Y), HRTG (+45.4% 1Y), and FG (-28.5% 1Y), HCI has underperformed the peer group average. Compare HCI vs UPC →
HCI Historical Price Data · from 2008
Rows 1–50 of 4,541| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 182.02 | 184.26 | 180.75 | 184.25 | 123K | +1.58% |
| 2026-10-01 | 173.24 | 182.46 | 173.24 | 181.39 | 202K | +4.36% |
| 2026-09-30 | 177.70 | 177.70 | 173.09 | 173.82 | 122K | -1.51% |
| 2026-09-29 | 175.80 | 176.92 | 174.15 | 176.49 | 111K | +0.68% |
| 2026-09-28 | 174.64 | 177.00 | 173.38 | 175.29 | 113K | +0.20% |
| 2026-09-25 | 175.49 | 177.74 | 173.61 | 174.94 | 176K | -1.10% |
| 2026-09-24 | 178.13 | 179.01 | 176.34 | 176.89 | 96K | +0.44% |
| 2026-09-23 | 179.87 | 180.52 | 174.37 | 176.12 | 164K | -2.27% |
| 2026-09-22 | 184.21 | 184.70 | 180.10 | 180.22 | 133K | -2.16% |
| 2026-09-21 | 187.06 | 187.61 | 183.48 | 184.19 | 134K | -1.85% |
| 2026-09-18 | 187.39 | 187.97 | 185.04 | 187.67 | 352K | -0.06% |
| 2026-09-17 | 188.65 | 188.65 | 185.35 | 187.79 | 113K | -0.14% |
| 2026-09-16 | 186.12 | 188.63 | 184.55 | 188.06 | 169K | +0.99% |
| 2026-09-15 | 184.50 | 187.19 | 184.04 | 186.22 | 165K | -0.16% |
| 2026-09-14 | 187.12 | 188.77 | 185.96 | 186.52 | 92K | +0.43% |
| 2026-09-11 | 186.98 | 188.80 | 182.83 | 185.73 | 83K | -0.46% |
| 2026-09-10 | 187.84 | 189.37 | 185.74 | 186.59 | 85K | +0.48% |
| 2026-09-09 | 184.86 | 186.57 | 183.58 | 185.70 | 117K | -0.21% |
| 2026-09-08 | 184.81 | 188.78 | 184.81 | 186.09 | 147K | -0.83% |
| 2026-09-04 | 188.58 | 189.76 | 186.07 | 187.64 | 144K | -1.20% |
| 2026-09-03 | 189.18 | 193.28 | 189.18 | 189.92 | 187K | +1.36% |
| 2026-09-02 | 187.99 | 191.27 | 186.62 | 187.37 | 121K | -0.26% |
| 2026-09-01 | 187.23 | 189.44 | 186.90 | 187.86 | 128K | +1.15% |
| 2026-08-31 | 185.90 | 186.80 | 184.57 | 185.73 | 74K | -0.30% |
| 2026-08-28 | 187.73 | 189.29 | 186.20 | 186.29 | 85K | -0.32% |
| 2026-08-27 | 184.97 | 187.59 | 183.90 | 186.88 | 100K | -0.11% |
| 2026-08-26 | 186.45 | 188.73 | 185.41 | 187.08 | 135K | +0.75% |
| 2026-08-25 | 185.95 | 187.55 | 183.02 | 185.69 | 134K | +0.21% |
| 2026-08-24 | 183.65 | 187.75 | 183.65 | 185.31 | 155K | +1.53% |
| 2026-08-21 | 182.77 | 184.70 | 181.50 | 182.52 | 191K | +0.27% |
| 2026-08-20 | 181.31 | 184.34 | 179.41 | 182.03 | 85K | -0.56% |
| 2026-08-19 | 185.42 | 187.85 | 182.92 | 183.05 | 192K | -1.07% |
| 2026-08-18 | 184.50 | 186.70 | 183.54 | 185.03 | 180K | +1.30% |
| 2026-08-17 | 184.00 | 184.82 | 181.80 | 182.65 | 86K | -0.92% |
| 2026-08-14 | 186.59 | 187.99 | 183.92 | 184.35 | 125K | -1.07% |
| 2026-08-13 | 185.98 | 187.80 | 184.36 | 186.34 | 132K | +1.49% |
| 2026-08-12 | 184.37 | 187.55 | 182.59 | 183.60 | 147K | -0.42% |
| 2026-08-11 | 184.85 | 186.65 | 182.20 | 184.37 | 295K | -0.26% |
| 2026-08-10 | 186.55 | 187.58 | 183.20 | 184.85 | 146K | -2.04% |
| 2026-08-07 | 188.99 | 198.98 | 185.00 | 188.69 | 277K | +4.31% |
| 2026-08-06 | 180.21 | 180.98 | 176.88 | 180.89 | 132K | +1.36% |
| 2026-08-05 | 180.46 | 181.07 | 177.58 | 178.47 | 86K | -0.17% |
| 2026-08-04 | 177.77 | 180.59 | 175.56 | 178.77 | 147K | -0.28% |
| 2026-08-03 | 175.32 | 179.70 | 175.32 | 179.28 | 282K | +2.44% |
| 2026-07-31 | 180.17 | 181.69 | 174.69 | 175.01 | 225K | -3.85% |
| 2026-07-30 | 183.25 | 183.25 | 178.94 | 182.02 | 118K | -0.75% |
| 2026-07-29 | 177.54 | 183.51 | 177.54 | 183.40 | 168K | +2.30% |
| 2026-07-28 | 177.78 | 180.70 | 175.78 | 179.27 | 173K | +1.89% |
| 2026-07-27 | 179.01 | 181.02 | 175.80 | 175.94 | 191K | -1.62% |
| 2026-07-24 | 177.00 | 180.21 | 176.00 | 178.83 | 123K | +2.22% |
HCI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HCI — Frequently Asked Questions
Quick answers to the most common questions about buying HCI stock.
How has HCI stock performed recently?
HCI declined -2.9% over the past year, below its 5-year annualized CAGR of +9.8%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is HCI's all-time high price?
HCI Group, Inc. reached $210.50 on 2025-10-24. The 52-week high is $210.50. Current 1-year return of -2.9% places the stock further from historical peaks.
Where can I download HCI historical price data?
This page provides HCI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2008-2026, downloadable in CSV format.