NYSE · HCI · stock
HCI Group, Inc. (HCI) stock price history
Every NYSE trading session of HCI Group, Inc. from Sep 15, 2008 to Nov 11, 2026: 4,546 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HCI adjusted close, 2008 to 2026
- $206.68
- All time high, 2026
- $208.80
- 52 week high, $144.38 low
- 4,546
- Daily sessions since 2008
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
HCI key facts
- HCI Group, Inc. (HCI) closed at $189.86 on Nov 11, 2026 on NYSE.
- HCI's all time high close is $206.68, set on Oct 22, 2026; its all time low close is $2.55 on Nov 19, 2008.
- HCI's 52 week range is $144.38 to $208.80.
- HCI returned +2.1% over the year to Nov 11, 2026 and +55.1% over five years.
- Over ten years HCI returned +655%, +22.4% a year compounded.
- HCI's deepest drawdown was -78.8% from Oct 11, 2021 to Oct 24, 2022.
- DataCedar holds 4,546 daily sessions of HCI history from Sep 15, 2008 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HCI price chart, 2008 to 2026
HCI returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | +3.0% |
| 6 months | +27.8% |
| Year to date | -0.4% |
| 1 year | +2.1% |
| 3 years | +160.2% |
| 5 years | +55.1% |
| 10 years | +655.3% |
| Since Sep 15, 2008 | +5,224% |
| Compound annual growth, 18.2 years | +24.5% |
HCI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $206.68 on Oct 22, 2026
- All time low close
- $2.55 on Nov 19, 2008
- 52 week high
- $208.80 on Nov 5, 2026
- 52 week low
- $144.38 on May 7, 2026
- Deepest drawdown
- -78.8% from Oct 11, 2021 to Oct 24, 2022, recovered Feb 28, 2025
- Best single session
- +28.2% on Mar 1, 2021
- Worst single session
- -20.0% on Sep 5, 2017
- Volatility, 1 year annualised
- 28.4%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2008
- 53.2×
- Best calendar year
- 2012, +174%
- Worst calendar year
- 2022, -51%
HCI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Sep 15, 2008; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $190.80 | $208.80 | $144.38 | $189.86 | -0.4% | 37M | 217 |
| 2025 | $115.16 | $208.93 | $105.21 | $190.71 | +66.3% | 36.5M | 250 |
| 2024 | $84.38 | $124.51 | $78.81 | $114.70 | +35.5% | 36.5M | 252 |
| 2023 | $37.38 | $87.98 | $36.30 | $84.67 | +126.8% | 23.4M | 250 |
| 2022 | $76.98 | $79.66 | $25.81 | $37.34 | -51.2% | 30.1M | 251 |
| 2021 | $47.32 | $127.66 | $46.40 | $76.52 | +62.7% | 23.1M | 252 |
| 2020 | $39.92 | $55.75 | $27.73 | $47.02 | +18.4% | 12.6M | 253 |
| 2019 | $42.10 | $43.53 | $31.04 | $39.70 | -6.8% | 15.1M | 252 |
| 2018 | $24.24 | $49.38 | $24.19 | $42.59 | +76.0% | 20.4M | 251 |
| 2017 | $31.09 | $40.10 | $21.70 | $24.20 | -21.5% | 30.6M | 251 |
| 2016 | $25.96 | $31.60 | $18.84 | $30.84 | +17.6% | 30.3M | 252 |
| 2015 | $31.88 | $36.88 | $24.30 | $26.22 | -17.1% | 28.2M | 252 |
| 2014 | $38.09 | $38.21 | $24.03 | $31.65 | -17.0% | 42.3M | 252 |
| 2013 | $14.74 | $38.14 | $13.84 | $38.14 | +168.0% | 44M | 252 |
| 2012 | $5.14 | $17.92 | $5.11 | $14.23 | +173.7% | 38.9M | 249 |
| 2011 | $4.98 | $5.30 | $3.82 | $5.20 | +6.3% | 2.3M | 251 |
| 2010 | $4.57 | $5.45 | $3.01 | $4.89 | +7.3% | 2.2M | 238 |
| 2009 | $2.98 | $5.10 | $2.41 | $4.56 | +45.5% | 3.1M | 248 |
| 2008 | $4.06 | $4.68 | $2.40 | $3.13 | n/a | 819.4K | 73 |
HCI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $189.86 | -4.0% |
| October 2026 | $197.87 | +13.8% |
| September 2026 | $173.82 | -6.4% |
| August 2026 | $185.73 | +6.1% |
| July 2026 | $175.01 | -0.1% |
| June 2026 | $175.25 | +13.7% |
| May 2026 | $154.07 | +0.6% |
| April 2026 | $153.18 | -0.7% |
| March 2026 | $154.21 | -12.4% |
| February 2026 | $175.97 | +11.5% |
| January 2026 | $157.86 | -17.2% |
| December 2025 | $190.71 | +7.8% |
About the HCI data
Daily bars. 4,546 sessions from Sep 15, 2008 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 15, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AHCI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
HCI share price history
