HCI: HCI Group Inc.

As of Friday, April 17th, 2026

$ 157.65

+1.43 +0.92%

Open: 157.13
High: 160.80
Low: 156.83
Volume: 278,573
Previous Close on Thursday, April 16th, 2026

$ 156.22

+0.94 +0.61%

Open: 155.11
High: 156.66
Low: 152.97
Volume: 316,137

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 157.13 160.80 156.83 157.65 278,573 +1.43 +0.92
2026-04-16 155.11 156.66 152.97 156.22 316,137 +0.94 +0.61
2026-04-15 153.23 157.00 153.23 155.28 209,406 +1.89 +1.23
2026-04-14 152.02 155.60 150.01 153.39 171,136 +0.51 +0.33
2026-04-13 150.14 156.23 149.63 152.88 264,611 +3.62 +2.43
2026-04-10 155.52 155.98 148.15 149.26 204,014 -6.05 -3.90
2026-04-09 153.42 158.36 152.97 155.31 374,188 +0.95 +0.62
2026-04-08 156.88 156.88 153.44 154.36 257,418 -0.20 -0.13
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 160.80
On 2026-04-17		 149.63
On 2026-04-13		 8.39 5.62 156.23
On 2026-04-13		 150.01
On 2026-04-14		 -3.98 155.08
10D 160.80
On 2026-04-17		 148.15
On 2026-04-10		 4.56 2.98 158.36
On 2026-04-09		 148.15
On 2026-04-10		 -6.45 154.29
20D 160.80
On 2026-04-17		 148.15
On 2026-04-10		 3.61 2.34 158.36
On 2026-04-09		 148.15
On 2026-04-10		 -6.45 153.86
WTD 160.80
On 2026-04-17		 149.63
On 2026-04-13		 8.39 5.62 156.23
On 2026-04-13		 150.01
On 2026-04-14		 -3.98 155.08
MTD 160.80
On 2026-04-17		 148.15
On 2026-04-10		 3.04 1.97 158.36
On 2026-04-09		 148.15
On 2026-04-10		 -6.45 154.16
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,715,674
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,893
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,842
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
HCI

HCI Group Inc.

157.65 +1.43 +0.92 278,573