HCI: HCI Group Inc.

As of Thursday, October 16th, 2025

$ 190.34

-11.48 -5.69%

Open: 199.00
High: 200.00
Low: 185.06
Volume: 328,267
Previous Close on Wednesday, October 15th, 2025

$ 201.82

+3.73 +1.88%

Open: 196.59
High: 201.92
Low: 191.97
Volume: 349,798

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-16 199.00 200.00 185.06 190.34 328,267 -11.48 -5.69
2025-10-15 196.59 201.92 191.97 201.82 349,798 +3.73 +1.88
2025-10-14 189.52 198.22 188.98 198.09 192,591 +10.00 +5.32
2025-10-13 182.92 189.40 182.92 188.09 142,923 +3.85 +2.09
2025-10-10 187.80 190.24 183.75 184.24 153,477 -2.51 -1.34
2025-10-09 195.07 195.13 185.75 186.75 264,616 -7.97 -4.09
2025-10-08 198.50 199.00 193.69 194.72 139,218 -2.29 -1.16
2025-10-07 194.44 198.70 193.39 197.01 253,999 +2.46 +1.26
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 201.92
On 2025-10-15		 182.92
On 2025-10-13		 3.59 1.92 201.92
On 2025-10-15		 185.06
On 2025-10-16		 -8.35 192.52
10D 201.92
On 2025-10-15		 182.92
On 2025-10-13		 0.57 0.30 201.92
On 2025-10-15		 185.06
On 2025-10-16		 -8.35 192.91
20D 201.92
On 2025-10-15		 175.53
On 2025-09-25		 5.10 2.75 201.92
On 2025-10-15		 185.06
On 2025-10-16		 -8.35 189.07
WTD 201.92
On 2025-10-15		 182.92
On 2025-10-13		 6.10 3.31 201.92
On 2025-10-15		 185.06
On 2025-10-16		 -8.35 194.59
MTD 201.92
On 2025-10-15		 182.92
On 2025-10-13		 -1.59 -0.83 201.92
On 2025-10-15		 185.06
On 2025-10-16		 -8.35 192.14
As of Thursday, October 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.84 -0.28 -0.09 2,605,459
KO

The Coca-Cola Company

67.59 +0.51 +0.76 15,678,834
PFE

Pfizer Inc.

24.23 -0.16 -0.66 43,530,868
VZ

Verizon Communications Inc.

40.36 -0.02 -0.05 16,691,442
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,952.24 -301.07 -0.65 477,090,847
DJTA

Dow Jones Transportation Average

15,655.88 +159.32 +1.03 176,617,598
SPX

S&P 500 Index

6,629.07 -41.99 -0.63
OEX

S&P 100 Index

3,310.83 -15.94 -0.48
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,657.24 -88.12 -0.36
NYA

NYSE Composite Index

21,376.96 -193.96 -0.90
XAX

NYSE AMEX Composite Index

6,966.98 -84.85 -1.20
RUI

RUSSELL 1000 Index

3,623.23 -25.15 -0.69
RUT

Russell 2000 Index

2,467.01 -52.74 -2.09
RUA

Russell 3000 Index

3,772.71 -28.61 -0.75
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.98 +1.07 +4.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 +1.80 +7.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.65 +2.71 +12.35
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,463.48 -41.73 -0.36
 
Recent
Ticker Last Chg %Chg Volume
HCI

HCI Group Inc.

190.34 -11.48 -5.69 328,267