HCI Group, Inc.
HCINYSEFinancial Services● Active
$153.87
$-3.11(-1.98%)
Market Cap$2.0B
P/E Ratio—
52W High$210.5
52W Low$136.37
HCI Group, Inc.（HCI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hci · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$210.50
Oct 24, 2025
-26.9% from here
5-Year Low5Y
$27.65
Oct 24, 2022
+456.5% from low
IPO Priceadj.
$6.10
Sep 15, 2008
+2.4K% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HCI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $157.13 | $157.74 | $155.16 | $155.16 | $155.16 | 46K | -1.25% |
| Jun 5, 2026 | $152.36 | $158.44 | $152.00 | $156.98 | $156.98 | 164K | +3.03% |
| Jun 4, 2026 | $151.97 | $154.93 | $149.44 | $150.23 | $150.23 | 270K | -1.14% |
| Jun 3, 2026 | $151.35 | $151.99 | $147.06 | $149.82 | $149.82 | 190K | -1.01% |
| Jun 2, 2026 | $150.77 | $153.98 | $150.05 | $152.16 | $152.16 | 132K | +0.92% |
| Jun 1, 2026 | $153.71 | $155.59 | $148.60 | $151.19 | $151.19 | 150K | -1.64% |
| May 29, 2026 | $154.10 | $156.32 | $153.29 | $154.07 | $154.07 | 183K | -0.02% |
| May 28, 2026 | $154.83 | $156.48 | $154.02 | $154.54 | $154.54 | 117K | -0.19% |
| May 27, 2026 | $157.70 | $159.91 | $154.41 | $155.70 | $155.70 | 127K | -1.27% |
| May 26, 2026 | $157.78 | $160.00 | $154.85 | $157.44 | $157.44 | 217K | -0.22% |
| May 22, 2026 | $158.32 | $160.00 | $155.85 | $157.79 | $157.79 | 160K | -0.33% |
| May 21, 2026 | $156.73 | $159.28 | $155.40 | $158.47 | $158.47 | 189K | +1.11% |
| May 20, 2026 | $156.32 | $158.21 | $153.26 | $158.20 | $158.20 | 128K | +1.20% |
| May 19, 2026 | $158.86 | $160.00 | $155.07 | $155.71 | $155.71 | 149K | -1.98% |
| May 18, 2026 | $155.21 | $158.87 | $152.05 | $158.57 | $158.57 | 131K | +2.16% |
| May 15, 2026 | $156.25 | $157.70 | $152.57 | $156.40 | $156.40 | 145K | +0.10% |
| May 14, 2026 | $154.95 | $156.53 | $153.13 | $156.44 | $156.44 | 179K | +0.96% |
| May 13, 2026 | $152.53 | $156.76 | $151.92 | $153.76 | $153.76 | 148K | +0.81% |
| May 12, 2026 | $149.00 | $153.31 | $146.71 | $153.21 | $153.21 | 330K | +2.83% |
| May 11, 2026 | $152.26 | $154.00 | $146.64 | $148.98 | $148.98 | 304K | -2.15% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HCI
Jan 1 → Dec 31 · 6 years2026-19.1%$191.78 → $155.16
-19.1%
2025+63.8%$117.00 → $191.69
+63.8%
2024+33.8%$87.10 → $116.53
+33.8%
2023+120.5%$39.63 → $87.40
+120.5%
2022-52.9%$84.04 → $39.59
-52.9%
2021-2.4%$85.57 → $83.54
-2.4%
Best Year2023 · +120.5%
Worst Year2022 · -52.9%
Positive Years3 / 6
Avg Annual Return+24.0%
6Y Total Return+81.3%
6Y CAGR~+10.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in HCI?
If you invested $1,000 in HCI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$25,225
Total Return+2422.5%
CAGR~+19.6% / yr
Profit+$24,225
Based on Sep 15, 2008 · $6.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
HCI Group, Inc.（HCI）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $153.87。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HCI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HCI 历史股价FMP 日线复权 OHLCV