HCI Group, Inc. ( HCI) - Price History
Monthly price history for HCI (HCI Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $158.20 | $158.20 |
| May 2026 | $154.07 | $154.07 |
| April 2026 | $153.18 | $153.57 |
| March 2026 | $154.22 | $154.61 |
| February 2026 | $175.97 | $176.42 |
| January 2026 | $157.86 | $158.67 |
| December 2025 | $190.71 | $191.69 |
| November 2025 | $176.84 | $177.75 |
| October 2025 | $202.49 | $204.01 |
| September 2025 | $190.50 | $191.93 |
| August 2025 | $165.47 | $166.71 |
| July 2025 | $138.64 | $140.04 |
| June 2025 | $150.68 | $152.20 |
| May 2025 | $167.09 | $168.77 |
| April 2025 | $144.49 | $146.30 |
| March 2025 | $147.38 | $149.23 |
| February 2025 | $130.03 | $131.66 |
| January 2025 | $120.01 | $121.93 |
| December 2024 | $114.70 | $116.53 |
| November 2024 | $119.95 | $121.87 |
| October 2024 | $111.14 | $113.31 |
| September 2024 | $105.01 | $107.06 |
| August 2024 | $93.99 | $95.83 |
| July 2024 | $92.06 | $94.26 |
| June 2024 | $90.02 | $92.17 |
| May 2024 | $93.65 | $95.88 |
| April 2024 | $111.08 | $114.18 |
| March 2024 | $112.93 | $116.08 |
| February 2024 | $94.97 | $97.62 |
| January 2024 | $86.87 | $89.67 |
| December 2023 | $84.67 | $87.40 |
| November 2023 | $82.12 | $84.77 |
| October 2023 | $56.84 | $58.97 |
| September 2023 | $52.33 | $54.29 |
| August 2023 | $51.36 | $53.28 |
| July 2023 | $60.13 | $62.81 |
| June 2023 | $59.14 | $61.78 |
| May 2023 | $50.63 | $52.89 |
| April 2023 | $48.16 | $50.66 |
| March 2023 | $50.95 | $53.60 |
| February 2023 | $49.90 | $52.50 |
| January 2023 | $47.36 | $50.21 |
| December 2022 | $37.34 | $39.59 |
| November 2022 | $35.29 | $37.42 |
| October 2022 | $34.21 | $36.64 |
| September 2022 | $36.60 | $39.20 |
| August 2022 | $44.62 | $47.79 |
| July 2022 | $63.49 | $68.47 |
| June 2022 | $62.83 | $67.76 |
| May 2022 | $63.03 | $67.97 |
| April 2022 | $59.06 | $64.09 |
| March 2022 | $62.83 | $68.18 |
| February 2022 | $57.38 | $62.26 |
| January 2022 | $62.17 | $67.87 |
| December 2021 | $76.52 | $83.54 |
| November 2021 | $101.12 | $110.40 |
| October 2021 | $122.37 | $134.01 |
| September 2021 | $101.15 | $110.77 |
| August 2021 | $101.96 | $111.66 |
| July 2021 | $91.42 | $100.48 |
| June 2021 | $90.47 | $99.43 |
| May 2021 | $73.30 | $80.56 |
| April 2021 | $66.45 | $73.42 |
| March 2021 | $69.53 | $76.82 |
| February 2021 | $52.38 | $57.87 |
| January 2021 | $50.02 | $55.63 |
| December 2020 | $47.02 | $52.30 |
| November 2020 | $46.89 | $52.15 |
| October 2020 | $41.91 | $46.98 |
| September 2020 | $43.97 | $49.29 |
| August 2020 | $48.82 | $54.72 |
| July 2020 | $39.53 | $44.62 |
| June 2020 | $40.91 | $46.18 |
| May 2020 | $39.73 | $44.85 |
| April 2020 | $36.53 | $41.65 |
| March 2020 | $35.31 | $40.25 |
| February 2020 | $37.30 | $42.52 |
| January 2020 | $38.50 | $44.27 |
| December 2019 | $39.70 | $45.65 |
| November 2019 | $40.26 | $46.30 |
| October 2019 | $36.24 | $42.05 |
| September 2019 | $36.23 | $42.04 |
| August 2019 | $33.59 | $38.97 |
| July 2019 | $34.22 | $40.09 |
| June 2019 | $34.54 | $40.47 |
| May 2019 | $34.70 | $40.65 |
| April 2019 | $36.03 | $42.62 |
| March 2019 | $36.12 | $42.73 |
| February 2019 | $39.02 | $46.16 |
| January 2019 | $39.72 | $47.38 |
| December 2018 | $42.59 | $50.81 |
| November 2018 | $45.56 | $54.35 |
| October 2018 | $36.35 | $43.67 |
| September 2018 | $36.42 | $43.75 |
| August 2018 | $33.71 | $40.50 |
| July 2018 | $35.30 | $42.79 |
| June 2018 | $34.29 | $41.57 |
| May 2018 | $34.20 | $41.46 |
| April 2018 | $34.25 | $41.89 |
| March 2018 | $31.20 | $38.16 |
| February 2018 | $28.31 | $34.63 |
| January 2018 | $28.29 | $34.95 |
| December 2017 | $24.20 | $29.90 |
| November 2017 | $24.34 | $30.07 |
| October 2017 | $29.98 | $37.46 |
| September 2017 | $30.62 | $38.25 |
| August 2017 | $31.21 | $38.99 |
| July 2017 | $35.78 | $45.09 |
| June 2017 | $37.28 | $46.98 |
| May 2017 | $35.29 | $44.47 |
| April 2017 | $37.55 | $47.69 |
| March 2017 | $35.89 | $45.58 |
| February 2017 | $38.82 | $49.30 |
| January 2017 | $32.31 | $41.36 |
| December 2016 | $30.84 | $39.48 |
| November 2016 | $25.27 | $32.34 |
| October 2016 | $20.98 | $27.11 |
| September 2016 | $23.50 | $30.36 |
| August 2016 | $24.60 | $31.79 |
| July 2016 | $23.12 | $30.16 |
| June 2016 | $20.91 | $27.28 |
| May 2016 | $24.33 | $31.75 |
| April 2016 | $22.74 | $29.96 |
| March 2016 | $25.28 | $33.30 |
| February 2016 | $26.68 | $35.14 |
| January 2016 | $25.02 | $33.25 |
| December 2015 | $26.22 | $34.85 |
| November 2015 | $29.44 | $39.13 |
| October 2015 | $32.57 | $43.61 |
| September 2015 | $28.96 | $38.77 |
| August 2015 | $29.69 | $39.75 |
| July 2015 | $33.29 | $44.88 |
| June 2015 | $32.79 | $44.21 |
| May 2015 | $32.06 | $43.23 |
| April 2015 | $32.10 | $43.58 |
| March 2015 | $33.79 | $45.87 |
| February 2015 | $34.86 | $47.32 |
| January 2015 | $33.82 | $46.21 |
| December 2014 | $31.65 | $43.24 |
| November 2014 | $29.59 | $40.43 |
| October 2014 | $36.96 | $50.84 |
| September 2014 | $26.17 | $35.99 |
| August 2014 | $30.62 | $42.11 |
| July 2014 | $28.81 | $39.90 |
| June 2014 | $29.32 | $40.60 |
| May 2014 | $27.99 | $38.77 |
| April 2014 | $27.74 | $38.68 |
| March 2014 | $26.11 | $36.40 |
| February 2014 | $34.73 | $48.42 |
| January 2014 | $30.32 | $42.53 |
| December 2013 | $38.14 | $53.50 |
| November 2013 | $35.49 | $49.79 |
| October 2013 | $31.12 | $43.94 |
| September 2013 | $28.93 | $40.84 |
| August 2013 | $24.70 | $34.87 |
| July 2013 | $25.69 | $36.50 |
| June 2013 | $21.62 | $30.72 |
| May 2013 | $24.46 | $34.76 |
| April 2013 | $18.55 | $26.54 |
| March 2013 | $19.04 | $27.25 |
| February 2013 | $14.09 | $20.16 |
| January 2013 | $15.63 | $22.60 |
| December 2012 | $14.38 | $20.79 |
| November 2012 | $14.39 | $20.81 |
| October 2012 | $15.11 | $22.20 |
| September 2012 | $16 | $23.50 |
| August 2012 | $13.64 | $20.04 |
| July 2012 | $12.22 | $18.13 |
| June 2012 | $11.86 | $17.60 |
| May 2012 | $9.20 | $13.65 |
| April 2012 | $9.34 | $14.04 |
| March 2012 | $8.44 | $12.70 |
| February 2012 | $7.25 | $10.90 |
| January 2012 | $6.30 | $9.61 |
| December 2011 | $5.25 | $8.01 |
| November 2011 | $5.21 | $7.94 |
| October 2011 | $5.05 | $7.92 |
| September 2011 | $4.11 | $6.45 |
| August 2011 | $3.98 | $6.24 |
| July 2011 | $4.18 | $6.67 |
| June 2011 | $4.18 | $6.66 |
| May 2011 | $4.52 | $7.20 |
| April 2011 | $4.94 | $7.97 |
| March 2011 | $5.07 | $8.18 |
| February 2011 | $5.10 | $8.24 |
| January 2011 | $5.11 | $8.35 |
| December 2010 | $4.94 | $8.08 |
| November 2010 | $5.08 | $8.30 |
| October 2010 | $4.01 | $6.79 |
| September 2010 | $3.84 | $6.50 |
| August 2010 | $3.75 | $6.35 |
| July 2010 | $3.20 | $5.41 |
| June 2010 | $3.45 | $5.84 |
| May 2010 | $3.72 | $6.30 |
| April 2010 | $4.02 | $6.80 |
| March 2010 | $3.84 | $6.50 |
| February 2010 | $4.80 | $8.12 |
| January 2010 | $4.49 | $7.60 |
| December 2009 | $4.61 | $7.80 |
| November 2009 | $4.64 | $7.85 |
| October 2009 | $4.78 | $8.10 |
| September 2009 | $4.86 | $8.22 |
| August 2009 | $3.81 | $6.45 |
| July 2009 | $4.14 | $7 |
| June 2009 | $3.07 | $5.20 |
| May 2009 | $3.12 | $5.28 |
| April 2009 | $2.98 | $5.05 |
| March 2009 | $3.12 | $5.29 |
| February 2009 | $2.88 | $4.87 |
| January 2009 | $2.95 | $5 |
| December 2008 | $3.17 | $5.36 |
| November 2008 | $2.82 | $4.78 |
| October 2008 | $3.38 | $5.73 |
| September 2008 | $3.54 | $6 |
| August 2008 | $3.92 | $6.63 |
| July 2008 | $3.91 | $6.62 |
HCI
Price: $158.20
52 week price:
Dividend Yield: 1.05%
5-year range yield:
Forward Dividend Yield: 1.07%
Payout Ratio: 12.45%
Payout Ratio Range:
Dividend Per Share: 1.60 USD
Earnings Per Share: 22.82 USD
P/E Ratio: 6.53
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Property & Casualty
Country: United States
Volume: 39554
Ebitda: 79.1 millionMarket Capitalization: 1.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR10: 3.43%