HCI: HCI Group Inc.
$ 175.60 |
|
-2.15 -1.21% |
|
| Open: | 176.90 |
| High: | 179.75 |
| Low: | 173.50 |
| Volume: | 185,051 |
$ 177.75
+1.25 +0.71%
| Open: | 178.80 |
| High: | 180.60 |
| Low: | 177.64 |
| Volume: | 187,118 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-01 | 176.90 | 179.75 | 173.50 | 175.60 | 185,051 | -2.15 | -1.21 |
| 2025-11-28 | 178.80 | 180.60 | 177.64 | 177.75 | 187,118 | +1.25 | +0.71 |
| 2025-11-26 | 177.97 | 179.62 | 174.80 | 176.50 | 217,113 | +0.90 | +0.51 |
| 2025-11-25 | 174.39 | 178.26 | 174.00 | 175.60 | 11,923 | +1.07 | +0.61 |
| 2025-11-24 | 173.99 | 176.75 | 172.87 | 174.53 | 149,366 | +0.73 | +0.42 |
| 2025-11-21 | 170.64 | 175.79 | 168.58 | 173.80 | 259,425 | +3.41 | +2.00 |
| 2025-11-20 | 175.10 | 179.67 | 169.00 | 170.39 | 208,591 | -2.81 | -1.62 |
| 2025-11-19 | 175.78 | 179.51 | 170.12 | 173.20 | 190,972 | -1.03 | -0.59 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 180.60 On 2025-11-28 |
172.87 On 2025-11-24 |
1.80 | 1.04 | 180.60 On 2025-11-28 |
173.50 On 2025-12-01 |
-3.93 | 176.00 |
| 10D | 180.77 On 2025-11-17 |
168.30 On 2025-11-18 |
-4.39 | -2.44 | 180.77 On 2025-11-17 |
168.30 On 2025-11-18 |
-6.90 | 174.54 |
| 20D | 208.80 On 2025-11-03 |
168.30 On 2025-11-18 |
-28.41 | -13.93 | 208.80 On 2025-11-03 |
168.30 On 2025-11-18 |
-19.40 | 183.14 |
| WTD | 179.75 On 2025-12-01 |
173.50 On 2025-12-01 |
-2.15 | -1.21 | -- | -- | -- | 175.60 |
| MTD | 179.75 On 2025-12-01 |
173.50 On 2025-12-01 |
-2.15 | -1.21 | -- | -- | -- | 175.60 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,289.33 | -427.09 | -0.90 | 477,903,008 |
|
DJTA
Dow Jones Transportation Average |
16,588.48 | +2.67 | +0.02 | 147,178,451 |
|
SPX
S&P 500 Index |
6,812.63 | -36.46 | -0.53 | |
|
OEX
S&P 100 Index |
3,422.83 | -16.04 | -0.47 | |
|
NDX
NASDAQ 100 Index |
25,342.85 | -92.04 | -0.36 | |
|
NYA
NYSE Composite Index |
21,666.47 | -158.21 | -0.72 | |
|
XAX
NYSE AMEX Composite Index |
7,434.52 | -35.45 | -0.47 | |
|
RUI
RUSSELL 1000 Index |
3,716.83 | -20.10 | -0.54 | |
|
RUT
Russell 2000 Index |
2,469.13 | -31.31 | -1.25 | |
|
RUA
Russell 3000 Index |
3,865.98 | -22.12 | -0.57 | |
|
VIX
CBOE Volatility Index |
17.24 | +0.89 | +5.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.94 | +0.28 | +1.18 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.45 | +0.35 | +1.58 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.22 | +0.58 | +2.95 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,837.29 | -31.56 | -0.27 |