HCI: HCI Group Inc.

As of Monday, August 31st, 2026

$ 185.73

-0.56 -0.30%

Open: 186.61
High: 186.80
Low: 184.69
Volume: 73,456
Previous Close on Friday, August 28th, 2026

$ 186.29

-0.59 -0.32%

Open: 187.73
High: 190.33
Low: 186.19
Volume: 8,538

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 186.61 186.80 184.69 185.73 73,452 -0.56 -0.30
2026-08-28 187.73 190.33 186.19 186.29 8,538 -0.59 -0.32
2026-08-27 184.93 187.59 183.56 186.88 100,342 -0.20 -0.11
2026-08-26 185.41 189.09 185.41 187.08 135,194 +1.39 +0.75
2026-08-25 185.95 187.55 183.02 185.69 133,566 +0.38 +0.21
2026-08-24 183.65 187.75 183.65 185.31 153,611 +2.79 +1.53
2026-08-21 182.77 184.70 181.50 182.52 185,519 +0.49 +0.27
2026-08-20 181.31 184.34 179.41 182.03 84,864 -1.02 -0.56
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 190.33
On 2026-08-28		 183.02
On 2026-08-25		 0.42 0.23 190.33
On 2026-08-28		 184.69
On 2026-08-31		 -2.96 186.33
10D 190.33
On 2026-08-28		 179.41
On 2026-08-20		 3.08 1.69 187.85
On 2026-08-19		 179.41
On 2026-08-20		 -4.49 184.96
20D 198.98
On 2026-08-07		 175.56
On 2026-08-04		 6.45 3.60 198.98
On 2026-08-07		 179.41
On 2026-08-20		 -9.84 184.13
WTD 186.80
On 2026-08-31		 184.69
On 2026-08-31		 -0.56 -0.30 -- -- -- 185.73
MTD 198.98
On 2026-08-07		 175.32
On 2026-08-03		 10.72 6.13 198.98
On 2026-08-07		 179.41
On 2026-08-20		 -9.84 183.90
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
HOPE

Hope Bancorp Inc.

13.79 -0.13 -0.93 856,678
GPRE

Green Plains Inc.

14.45 -0.21 -1.43 1,522,583
HCI

HCI Group Inc.

185.73 -0.56 -0.30 73,456