HCI: HCI Group Inc.

As of Friday, July 17th, 2026

$ 177.97

-0.35 -0.20%

Open: 178.25
High: 184.72
Low: 177.23
Volume: 142,224
Previous Close on Thursday, July 16th, 2026

$ 178.32

+4.12 +2.37%

Open: 174.70
High: 180.71
Low: 174.70
Volume: 143,784

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 178.25 184.72 177.23 177.97 14,222 -0.35 -0.20
2026-07-16 174.70 180.71 174.70 178.32 143,784 +4.12 +2.37
2026-07-15 178.80 178.80 171.63 174.20 195,917 -5.74 -3.19
2026-07-14 182.72 184.37 179.88 179.94 165,484 -3.01 -1.65
2026-07-13 184.18 186.17 180.08 182.95 174,928 +0.35 +0.19
2026-07-10 180.42 182.78 180.42 182.60 95,838 +1.82 +1.01
2026-07-09 181.75 182.91 177.81 180.78 188,896 +1.50 +0.84
2026-07-08 179.67 181.95 178.28 179.28 214,597 -1.13 -0.63
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 186.17
On 2026-07-13		 171.63
On 2026-07-15		 -4.63 -2.54 186.17
On 2026-07-13		 171.63
On 2026-07-15		 -7.81 178.68
10D 186.17
On 2026-07-13		 171.63
On 2026-07-15		 -4.67 -2.56 186.17
On 2026-07-13		 171.63
On 2026-07-15		 -7.81 179.82
20D 186.17
On 2026-07-13		 162.35
On 2026-06-18		 13.43 8.16 186.17
On 2026-07-13		 171.63
On 2026-07-15		 -7.81 177.28
WTD 186.17
On 2026-07-13		 171.63
On 2026-07-15		 -4.63 -2.54 186.17
On 2026-07-13		 171.63
On 2026-07-15		 -7.81 178.68
MTD 186.17
On 2026-07-13		 171.63
On 2026-07-15		 2.72 1.55 186.17
On 2026-07-13		 171.63
On 2026-07-15		 -7.81 179.95
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,590,981
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,428,712
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,726,936
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,959,588
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 548,724,930
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 82,225,543
SPX

S&P 500 Index

7,457.69 -76.08 -1.01
OEX

S&P 100 Index

3,674.00 -43.23 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.97 -135.30 -0.56
XAX

NYSE AMEX Composite Index

8,097.59 +101.70 +1.27
RUI

RUSSELL 1000 Index

4,062.28 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.96 -41.43 -0.97
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +0.68 +3.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.54 +1.07 +5.50
 
Recent
Ticker Last Chg %Chg Volume
HCI

HCI Group Inc.

177.97 -0.35 -0.20 142,224