HCI: HCI Group Inc.

As of Friday, January 16th, 2026

$ 175.95

+1.00 +0.57%

Open: 173.25
High: 176.69
Low: 173.25
Volume: 112,595
Previous Close on Thursday, January 15th, 2026

$ 174.95

-1.51 -0.86%

Open: 176.80
High: 180.34
Low: 174.37
Volume: 199,549

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 173.25 176.69 173.25 175.95 112,595 +1.00 +0.57
2026-01-15 176.80 180.34 174.37 174.95 199,549 -1.51 -0.86
2026-01-14 176.80 180.32 174.28 176.46 128,111 +0.40 +0.23
2026-01-13 179.97 180.79 173.78 176.06 13,416 -3.35 -1.87
2026-01-12 174.10 179.86 173.00 179.41 112,287 +5.39 +3.10
2026-01-09 174.11 176.63 172.25 174.02 10,378 -0.70 -0.40
2026-01-08 173.98 177.32 172.25 174.72 121,333 +1.01 +0.58
2026-01-07 175.00 176.20 172.04 173.71 191,608 -1.08 -0.62
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 180.79
On 2026-01-13		 173.00
On 2026-01-12		 1.93 1.11 180.79
On 2026-01-13		 173.25
On 2026-01-16		 -4.17 176.57
10D 185.89
On 2026-01-05		 171.30
On 2026-01-06		 -7.94 -4.32 185.89
On 2026-01-05		 171.30
On 2026-01-06		 -7.85 176.15
20D 196.87
On 2025-12-23		 171.30
On 2026-01-06		 -9.94 -5.35 196.87
On 2025-12-23		 171.30
On 2026-01-06		 -12.99 183.87
WTD 180.79
On 2026-01-13		 173.00
On 2026-01-12		 1.93 1.11 180.79
On 2026-01-13		 173.25
On 2026-01-16		 -4.17 176.57
MTD 195.89
On 2026-01-02		 171.30
On 2026-01-06		 -15.74 -8.21 195.89
On 2026-01-02		 171.30
On 2026-01-06		 -12.55 176.86
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
HCI

HCI Group Inc.

175.95 +1.00 +0.57 112,595