HCI: HCI Group Inc.

As of Friday, September 4th, 2026

$ 187.64

-2.28 -1.20%

Open: 187.82
High: 189.77
Low: 186.08
Volume: 143,875
Previous Close on Thursday, September 3rd, 2026

$ 189.92

+2.55 +1.36%

Open: 189.18
High: 193.28
Low: 189.18
Volume: 186,926

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 187.82 189.77 186.08 187.64 143,875 -2.28 -1.20
2026-09-03 189.18 193.28 189.18 189.92 186,926 +2.55 +1.36
2026-09-02 189.38 191.27 186.90 187.37 12,113 -0.49 -0.26
2026-09-01 186.19 189.33 186.19 187.86 127,588 +2.13 +1.15
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
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 193.28
On 2026-09-03		 184.69
On 2026-08-31		 1.35 0.72 193.28
On 2026-09-03		 186.08
On 2026-09-04		 -3.73 187.70
10D 193.28
On 2026-09-03		 183.02
On 2026-08-25		 5.12 2.81 193.28
On 2026-09-03		 186.08
On 2026-09-04		 -3.73 186.98
20D 193.28
On 2026-09-03		 179.41
On 2026-08-20		 -1.05 -0.56 187.99
On 2026-08-14		 179.41
On 2026-08-20		 -4.56 185.43
WTD 193.28
On 2026-09-03		 184.69
On 2026-08-31		 1.35 0.72 193.28
On 2026-09-03		 186.08
On 2026-09-04		 -3.73 187.70
MTD 193.28
On 2026-09-03		 186.08
On 2026-09-04		 1.91 1.03 193.28
On 2026-09-03		 186.08
On 2026-09-04		 -3.73 188.20
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,442,989
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,415,114
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,388,732
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,309
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 378,972,588
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,502,296
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 +0.14 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 +0.27 +1.55
 
Recent
Ticker Last Chg %Chg Volume
HCI

HCI Group Inc.

187.64 -2.28 -1.20 143,875