HCI Group, Inc. (HCI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
HCI Historical Performance
Short-Term Returns
HCI Stock Price Trajectory (2011–2026)
As of May 8, 2026, HCI Group, Inc. (HCI) trades at $152.87, representing a +1.3% return over the past year. The stock has delivered a +105.3% total return over five years (+14.3% 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 -27.4%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers UPC (-41.1% 1Y), HRTG (+15.3% 1Y), and FG (-24.6% 1Y), HCI has underperformed the peer group average. Compare HCI vs UPC →
HCI Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 156.88 | 156.88 | 153.44 | 154.36 | 256K | -0.13% |
| 2026-04-07 | 153.81 | 156.79 | 152.87 | 154.56 | 199K | +0.38% |
| 2026-04-06 | 150.84 | 153.97 | 149.99 | 153.97 | 231K | +0.57% |
| 2026-04-02 | 152.00 | 155.50 | 151.63 | 153.09 | 157K | -0.55% |
| 2026-04-01 | 155.52 | 156.79 | 152.50 | 153.94 | 118K | -0.43% |
| 2026-03-31 | 156.50 | 157.77 | 154.17 | 154.61 | 122K | -0.39% |
| 2026-03-30 | 150.43 | 155.97 | 150.43 | 155.21 | 93K | +3.14% |
| 2026-03-27 | 152.21 | 152.78 | 149.61 | 150.49 | 101K | -1.65% |
| 2026-03-26 | 153.14 | 155.69 | 152.10 | 153.01 | 81K | -0.55% |
See HCI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HCI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HCI vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonHCI — Frequently Asked Questions
Quick answers to the most common questions about buying HCI stock.
How has HCI stock performed recently?
HCI returned +1.3% over the past year, beating its 5-year annualized CAGR of +14.3%. 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 +1.3% 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 2011-2026, downloadable in CSV format.