HCI: HCI Group Inc.

As of Thursday, March 12th, 2026

$ 163.16

+2.74 +1.71%

Open: 158.78
High: 164.60
Low: 158.78
Volume: 101,423
Previous Close on Wednesday, March 11th, 2026

$ 160.42

-1.72 -1.06%

Open: 161.17
High: 162.25
Low: 159.83
Volume: 79,154

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-12 158.78 164.60 158.78 163.16 101,423 +2.74 +1.71
2026-03-11 161.17 162.25 159.83 160.42 79,154 -1.72 -1.06
2026-03-10 164.22 165.59 161.64 162.14 96,400 -1.73 -1.06
2026-03-09 167.78 167.78 162.19 163.87 129,266 -5.55 -3.28
2026-03-06 170.81 170.81 166.23 169.42 100,674 -2.23 -1.30
2026-03-05 172.64 173.60 166.37 171.65 151,476 -2.70 -1.55
2026-03-04 176.25 176.84 172.30 174.35 107,971 -1.60 -0.91
2026-03-03 175.05 182.00 170.79 175.95 173,183 +2.19 +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 170.81
On 2026-03-06		 158.78
On 2026-03-12		 -8.49 -4.95 170.81
On 2026-03-06		 158.78
On 2026-03-12		 -7.04 163.80
10D 182.00
On 2026-03-03		 158.78
On 2026-03-12		 -7.04 -4.14 182.00
On 2026-03-03		 158.78
On 2026-03-12		 -12.76 169.11
20D 182.00
On 2026-03-03		 151.98
On 2026-02-20		 -1.61 -0.98 182.00
On 2026-03-03		 158.78
On 2026-03-12		 -12.76 164.17
WTD 167.78
On 2026-03-09		 158.78
On 2026-03-12		 -6.26 -3.69 167.78
On 2026-03-09		 158.78
On 2026-03-12		 -5.36 162.40
MTD 182.00
On 2026-03-03		 158.78
On 2026-03-12		 -13.26 -7.52 182.00
On 2026-03-03		 158.78
On 2026-03-12		 -12.76 168.30
As of Thursday, March 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.70 -18.45 -5.67 8,003,042
KO

The Coca-Cola Company

77.61 -0.02 -0.03 16,837,949
PFE

Pfizer Inc.

26.86 -0.44 -1.61 38,500,072
VZ

Verizon Communications Inc.

50.63 -0.05 -0.10 26,288,726
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,677.85 -739.42 -1.56 535,907,015
DJTA

Dow Jones Transportation Average

17,710.92 -544.83 -2.98 206,307,388
SPX

S&P 500 Index

6,672.62 -103.18 -1.52
OEX

S&P 100 Index

3,284.36 -48.13 -1.44
NDX

NASDAQ 100 Index

24,533.58 -431.42 -1.73
NYA

NYSE Composite Index

22,118.70 -368.92 -1.64
XAX

NYSE AMEX Composite Index

8,620.07 +10.11 +0.12
RUI

RUSSELL 1000 Index

3,637.65 -58.02 -1.57
RUT

Russell 2000 Index

2,488.99 -53.91 -2.12
RUA

Russell 3000 Index

3,788.58 -61.40 -1.59
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.24 +0.81 +3.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.26 +1.41 +5.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.95 +1.98 +7.93
 
Recent
Ticker Last Chg %Chg Volume
HCI

HCI Group Inc.

163.16 +2.74 +1.71 101,423