HCI: HCI Group Inc.

As of Monday, June 1st, 2026

$ 151.19

-2.88 -1.87%

Open: 153.71
High: 155.59
Low: 148.60
Volume: 150,023
Previous Close on Friday, May 29th, 2026

$ 154.07

-0.47 -0.30%

Open: 154.10
High: 156.32
Low: 153.30
Volume: 18,295

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-01 153.71 155.59 148.60 151.19 150,023 -2.88 -1.87
2026-05-29 154.10 156.32 153.30 154.07 18,295 -0.47 -0.30
2026-05-28 154.83 156.48 154.02 154.54 117,107 -1.16 -0.75
2026-05-27 157.70 159.91 154.41 155.70 1,252 -1.74 -1.11
2026-05-26 157.78 160.00 154.85 157.44 209,564 -0.35 -0.22
2026-05-22 158.32 160.00 155.86 157.79 160,266 -0.68 -0.43
2026-05-21 156.73 159.28 155.40 158.47 188,785 +0.27 +0.17
2026-05-20 156.32 158.21 153.26 158.20 125,715 +2.49 +1.60
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 160.00
On 2026-05-26		 148.60
On 2026-06-01		 -6.60 -4.18 160.00
On 2026-05-26		 148.60
On 2026-06-01		 -7.13 154.59
10D 160.00
On 2026-05-19		 148.60
On 2026-06-01		 -5.21 -3.33 160.00
On 2026-05-19		 148.60
On 2026-06-01		 -7.13 156.17
20D 160.00
On 2026-05-19		 144.75
On 2026-05-07		 -1.11 -0.73 156.59
On 2026-05-05		 144.75
On 2026-05-07		 -7.56 154.67
WTD 155.59
On 2026-06-01		 148.60
On 2026-06-01		 -2.88 -1.87 -- -- -- 151.19
MTD 155.59
On 2026-06-01		 148.60
On 2026-06-01		 -2.88 -1.87 -- -- -- 151.19
As of Monday, June 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

324.60 +0.84 +0.26 4,553,643
KO

The Coca-Cola Company

78.64 -0.37 -0.47 12,157,157
PFE

Pfizer Inc.

25.63 -0.55 -2.10 34,956,738
VZ

Verizon Communications Inc.

47.73 -0.08 -0.17 14,481,967
VIX

CBOE Volatility Index

16.05 +0.73 +4.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,078.88 +46.42 +0.09 625,164,192
DJTA

Dow Jones Transportation Average

21,530.32 +120.01 +0.56 86,038,353
SPX

S&P 500 Index

7,599.96 +19.90 +0.26
OEX

S&P 100 Index

3,782.85 +9.51 +0.25
NDX

NASDAQ 100 Index

30,513.86 +180.68 +0.60
NYA

NYSE Composite Index

23,335.16 +42.99 +0.18
XAX

NYSE AMEX Composite Index

8,553.30 +68.79 +0.81
RUI

RUSSELL 1000 Index

4,129.90 +10.78 +0.26
RUT

Russell 2000 Index

2,905.76 -13.58 -0.47
RUA

Russell 3000 Index

4,306.77 +9.79 +0.23
VIX

CBOE Volatility Index

16.05 +0.73 +4.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.34 +1.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.13 +0.53 +2.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.43 +0.77 +4.13
 
Recent
Ticker Last Chg %Chg Volume
HCI

HCI Group Inc.

151.19 -2.88 -1.87 150,023