HCI: HCI Group Inc.

As of Friday, August 29th, 2025

$ 166.71

+2.21 +1.34%

Open: 164.82
High: 166.99
Low: 162.12
Volume: 123,374
Previous Close on Thursday, August 28th, 2025

$ 164.50

+0.71 +0.43%

Open: 163.26
High: 165.67
Low: 162.25
Volume: 100,308

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 164.82 166.99 162.12 166.71 123,374 +2.21 +1.34
2025-08-28 163.26 165.67 162.25 164.50 100,308 +0.71 +0.43
2025-08-27 161.23 164.38 161.12 163.79 63,703 +1.87 +1.15
2025-08-26 164.48 164.48 160.36 161.92 109,805 -2.04 -1.24
2025-08-25 166.33 166.33 163.46 163.96 133,296 -1.50 -0.91
2025-08-22 164.50 167.45 163.18 165.46 124,175 +1.99 +1.22
2025-08-21 162.58 164.49 162.00 163.47 107,679 +0.95 +0.58
2025-08-20 158.19 163.10 157.50 162.52 178,793 +4.48 +2.83
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 166.99
On 2025-08-29		 160.36
On 2025-08-26		 1.25 0.76 166.33
On 2025-08-25		 160.36
On 2025-08-26		 -3.59 164.18
10D 167.45
On 2025-08-22		 153.02
On 2025-08-19		 10.52 6.74 167.45
On 2025-08-22		 160.36
On 2025-08-26		 -4.23 162.48
20D 167.45
On 2025-08-22		 136.37
On 2025-08-07		 27.85 20.06 167.45
On 2025-08-22		 160.36
On 2025-08-26		 -4.23 155.21
WTD 166.99
On 2025-08-29		 160.36
On 2025-08-26		 1.25 0.76 166.33
On 2025-08-25		 160.36
On 2025-08-26		 -3.59 164.18
MTD 167.45
On 2025-08-22		 136.37
On 2025-08-07		 26.67 19.04 167.45
On 2025-08-22		 160.36
On 2025-08-26		 -4.23 154.43
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,032,213
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,589,991
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,961,889
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,786,334
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
HOPE

Hope Bancorp Inc.

11.13 -0.06 -0.54 504,194
HCI

HCI Group Inc.

166.71 +2.21 +1.34 123,374