HCI Group, Inc. (HCI) Stock Price History
Historical prices from 2008 to 2026
- 1M
- +3.2%
- 3M
- +4.5%
- YTD
- -11.0%
- 1Y
- +10.0%
- 3Y
- +41.3%
- 5Y
- +12.1%
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
- -4.1%
HCI Stock Price Trajectory (2008–2026)
As of June 22, 2026, HCI Group, Inc. (HCI) trades at $163.63, representing a +10.0% return over the past year. The stock has delivered a +85.4% total return over five years (+12.1% 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 -22.3%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers UPC (-28.0% 1Y), HRTG (+4.2% 1Y), and FG (-13.0% 1Y), HCI has underperformed the peer group average. Compare HCI vs UPC →
HCI Historical Price Data · from 2008
Rows 1–50 of 4,469| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 165.28 | 166.32 | 162.35 | 163.63 | 159K | -0.55% |
| 2026-06-17 | 163.14 | 167.59 | 163.14 | 164.54 | 157K | +0.18% |
| 2026-06-16 | 164.96 | 165.43 | 161.35 | 164.24 | 127K | +0.66% |
| 2026-06-15 | 159.64 | 163.62 | 157.35 | 163.17 | 191K | +1.70% |
| 2026-06-12 | 162.23 | 163.60 | 159.47 | 160.45 | 168K | -1.03% |
| 2026-06-11 | 161.63 | 165.21 | 160.85 | 162.12 | 152K | +0.55% |
| 2026-06-10 | 159.69 | 163.03 | 157.31 | 161.23 | 109K | +2.29% |
| 2026-06-09 | 154.53 | 157.94 | 154.53 | 157.62 | 117K | +2.44% |
| 2026-06-08 | 157.13 | 157.80 | 153.55 | 153.87 | 147K | -1.98% |
| 2026-06-05 | 152.58 | 158.59 | 152.58 | 156.98 | 160K | +4.49% |
| 2026-06-04 | 151.20 | 154.93 | 149.44 | 150.23 | 190K | +0.27% |
| 2026-06-03 | 150.59 | 151.99 | 147.40 | 149.82 | 188K | -1.54% |
| 2026-06-02 | 151.51 | 153.98 | 150.05 | 152.16 | 126K | +0.64% |
| 2026-06-01 | 154.92 | 156.97 | 148.60 | 151.19 | 145K | -1.87% |
| 2026-05-29 | 154.10 | 156.38 | 153.00 | 154.07 | 146K | -0.30% |
| 2026-05-28 | 152.79 | 156.48 | 152.79 | 154.54 | 101K | -0.75% |
| 2026-05-27 | 158.03 | 159.91 | 154.41 | 155.70 | 123K | -1.11% |
| 2026-05-26 | 157.14 | 160.00 | 154.85 | 157.44 | 208K | -0.22% |
| 2026-05-22 | 158.32 | 160.00 | 155.85 | 157.79 | 20K | -0.43% |
| 2026-05-21 | 156.73 | 159.32 | 155.40 | 158.47 | 184K | +0.17% |
| 2026-05-20 | 155.04 | 158.21 | 153.26 | 158.20 | 125K | +1.60% |
| 2026-05-19 | 158.86 | 159.58 | 155.07 | 155.71 | 113K | -1.80% |
| 2026-05-18 | 155.21 | 158.87 | 152.05 | 158.57 | 100K | +1.39% |
| 2026-05-15 | 155.78 | 157.70 | 152.57 | 156.40 | 141K | -0.03% |
| 2026-05-14 | 154.29 | 156.53 | 153.13 | 156.44 | 177K | +1.74% |
| 2026-05-13 | 152.53 | 156.76 | 151.92 | 153.76 | 144K | +0.36% |
| 2026-05-12 | 149.00 | 153.21 | 147.38 | 153.21 | 311K | +2.84% |
| 2026-05-11 | 152.26 | 154.00 | 146.65 | 148.98 | 288K | -2.14% |
| 2026-05-08 | 152.68 | 154.17 | 148.25 | 152.24 | 215K | -0.41% |
| 2026-05-07 | 152.13 | 153.00 | 144.80 | 152.87 | 212K | -0.82% |
| 2026-05-06 | 155.33 | 156.28 | 152.63 | 154.14 | 241K | -0.41% |
| 2026-05-05 | 150.42 | 156.59 | 149.65 | 154.78 | 140K | +3.71% |
| 2026-05-04 | 152.62 | 155.41 | 148.54 | 149.25 | 125K | -2.00% |
| 2026-05-01 | 154.68 | 155.36 | 152.21 | 152.30 | 120K | -0.83% |
| 2026-04-30 | 153.57 | 154.79 | 151.89 | 153.57 | 120K | -1.04% |
| 2026-04-29 | 155.81 | 158.75 | 154.03 | 155.18 | 122K | -1.87% |
| 2026-04-28 | 157.38 | 159.65 | 156.25 | 158.13 | 149K | +1.82% |
| 2026-04-27 | 156.03 | 158.60 | 154.18 | 155.31 | 128K | -0.98% |
| 2026-04-24 | 153.06 | 157.02 | 150.46 | 156.84 | 181K | +2.16% |
| 2026-04-23 | 152.31 | 156.00 | 151.24 | 153.52 | 132K | -0.14% |
| 2026-04-22 | 152.68 | 153.97 | 149.00 | 153.73 | 252K | +1.01% |
| 2026-04-21 | 155.25 | 156.19 | 151.25 | 152.19 | 282K | -1.56% |
| 2026-04-20 | 157.23 | 159.79 | 151.34 | 154.60 | 298K | -1.93% |
| 2026-04-17 | 157.13 | 160.80 | 156.75 | 157.65 | 271K | +0.92% |
| 2026-04-16 | 155.11 | 156.66 | 152.97 | 156.22 | 309K | +0.60% |
| 2026-04-15 | 153.23 | 157.00 | 153.23 | 155.29 | 189K | +1.24% |
| 2026-04-14 | 152.75 | 155.78 | 150.01 | 153.39 | 165K | +0.33% |
| 2026-04-13 | 150.14 | 156.23 | 149.63 | 152.88 | 237K | +2.43% |
| 2026-04-10 | 155.52 | 155.97 | 148.15 | 149.26 | 199K | -3.90% |
| 2026-04-09 | 153.42 | 158.36 | 152.97 | 155.31 | 370K | +0.62% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +10.0% over the past year, beating its 5-year annualized CAGR of +12.1%. The stock trades below its 200-day moving average, confirming the uptrend.
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 +10.0% places the stock closer to 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.