HCI Group, Inc. - Price History
Monthly price history for HCI (HCI Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $115.96 | $115.96 |
| March 2024 | $116.08 | $116.08 |
| February 2024 | $97.62 | $97.62 |
| January 2024 | $89.29 | $89.67 |
| December 2023 | $87.03 | $87.40 |
| November 2023 | $84.41 | $84.77 |
| October 2023 | $58.43 | $58.97 |
| September 2023 | $53.79 | $54.29 |
| August 2023 | $52.79 | $53.28 |
| July 2023 | $61.80 | $62.81 |
| June 2023 | $60.79 | $61.78 |
| May 2023 | $52.04 | $52.89 |
| April 2023 | $49.50 | $50.66 |
| March 2023 | $52.37 | $53.60 |
| February 2023 | $51.30 | $52.50 |
| January 2023 | $48.68 | $50.21 |
| December 2022 | $38.38 | $39.59 |
| November 2022 | $36.28 | $37.42 |
| October 2022 | $35.16 | $36.64 |
| September 2022 | $37.62 | $39.20 |
| August 2022 | $45.86 | $47.79 |
| July 2022 | $65.26 | $68.47 |
| June 2022 | $64.58 | $67.76 |
| May 2022 | $64.79 | $67.97 |
| April 2022 | $60.71 | $64.09 |
| March 2022 | $64.59 | $68.18 |
| February 2022 | $58.98 | $62.26 |
| January 2022 | $63.90 | $67.87 |
| December 2021 | $78.65 | $83.54 |
| November 2021 | $103.94 | $110.40 |
| October 2021 | $125.78 | $134.01 |
| September 2021 | $103.97 | $110.77 |
| August 2021 | $104.80 | $111.66 |
| July 2021 | $93.97 | $100.48 |
| June 2021 | $92.99 | $99.43 |
| May 2021 | $75.34 | $80.56 |
| April 2021 | $68.30 | $73.42 |
| March 2021 | $71.47 | $76.82 |
| February 2021 | $53.84 | $57.87 |
| January 2021 | $51.41 | $55.63 |
| December 2020 | $48.33 | $52.30 |
| November 2020 | $48.19 | $52.15 |
| October 2020 | $43.08 | $46.98 |
| September 2020 | $45.20 | $49.29 |
| August 2020 | $50.18 | $54.72 |
| July 2020 | $40.63 | $44.62 |
| June 2020 | $42.05 | $46.18 |
| May 2020 | $40.84 | $44.85 |
| April 2020 | $37.55 | $41.65 |
| March 2020 | $36.29 | $40.25 |
| February 2020 | $38.34 | $42.52 |
| January 2020 | $39.57 | $44.27 |
| December 2019 | $40.80 | $45.65 |
| November 2019 | $41.39 | $46.30 |
| October 2019 | $37.25 | $42.05 |
| September 2019 | $37.24 | $42.04 |
| August 2019 | $34.52 | $38.97 |
| July 2019 | $35.17 | $40.09 |
| June 2019 | $35.50 | $40.47 |
| May 2019 | $35.66 | $40.65 |
| April 2019 | $37.03 | $42.62 |
| March 2019 | $37.13 | $42.73 |
| February 2019 | $40.11 | $46.16 |
| January 2019 | $40.82 | $47.38 |
| December 2018 | $43.78 | $50.81 |
| November 2018 | $46.83 | $54.35 |
| October 2018 | $37.37 | $43.67 |
| September 2018 | $37.43 | $43.75 |
| August 2018 | $34.65 | $40.50 |
| July 2018 | $36.28 | $42.79 |
| June 2018 | $35.25 | $41.57 |
| May 2018 | $35.15 | $41.46 |
| April 2018 | $35.20 | $41.89 |
| March 2018 | $32.07 | $38.16 |
| February 2018 | $29.10 | $34.63 |
| January 2018 | $29.08 | $34.95 |
| December 2017 | $24.88 | $29.90 |
| November 2017 | $25.02 | $30.07 |
| October 2017 | $30.82 | $37.46 |
| September 2017 | $31.47 | $38.25 |
| August 2017 | $32.08 | $38.99 |
| July 2017 | $36.78 | $45.09 |
| June 2017 | $38.32 | $46.98 |
| May 2017 | $36.27 | $44.47 |
| April 2017 | $38.59 | $47.69 |
| March 2017 | $36.89 | $45.58 |
| February 2017 | $39.90 | $49.30 |
| January 2017 | $33.21 | $41.36 |
| December 2016 | $31.70 | $39.48 |
| November 2016 | $25.97 | $32.34 |
| October 2016 | $21.57 | $27.11 |
| September 2016 | $24.15 | $30.36 |
| August 2016 | $25.29 | $31.79 |
| July 2016 | $23.76 | $30.16 |
| June 2016 | $21.49 | $27.28 |
| May 2016 | $25.01 | $31.75 |
| April 2016 | $23.38 | $29.96 |
| March 2016 | $25.98 | $33.30 |
| February 2016 | $27.42 | $35.14 |
| January 2016 | $25.72 | $33.25 |
| December 2015 | $26.95 | $34.85 |
| November 2015 | $30.26 | $39.13 |
| October 2015 | $33.48 | $43.61 |
| September 2015 | $29.77 | $38.77 |
| August 2015 | $30.52 | $39.75 |
| July 2015 | $34.21 | $44.88 |
| June 2015 | $33.70 | $44.21 |
| May 2015 | $32.96 | $43.23 |
| April 2015 | $33 | $43.58 |
| March 2015 | $34.73 | $45.87 |
| February 2015 | $35.83 | $47.32 |
| January 2015 | $34.77 | $46.21 |
| December 2014 | $32.53 | $43.24 |
| November 2014 | $30.42 | $40.43 |
| October 2014 | $37.99 | $50.84 |
| September 2014 | $26.90 | $35.99 |
| August 2014 | $31.47 | $42.11 |
| July 2014 | $29.61 | $39.90 |
| June 2014 | $30.13 | $40.60 |
| May 2014 | $28.77 | $38.77 |
| April 2014 | $28.52 | $38.68 |
| March 2014 | $26.83 | $36.40 |
| February 2014 | $35.70 | $48.42 |
| January 2014 | $31.16 | $42.53 |
| December 2013 | $39.20 | $53.50 |
| November 2013 | $36.48 | $49.79 |
| October 2013 | $31.99 | $43.94 |
| September 2013 | $29.73 | $40.84 |
| August 2013 | $25.39 | $34.87 |
| July 2013 | $26.40 | $36.50 |
| June 2013 | $22.22 | $30.72 |
| May 2013 | $25.14 | $34.76 |
| April 2013 | $19.06 | $26.54 |
| March 2013 | $19.58 | $27.25 |
| February 2013 | $14.48 | $20.16 |
| January 2013 | $16.07 | $22.60 |
| December 2012 | $14.78 | $20.79 |
| November 2012 | $14.79 | $20.81 |
| October 2012 | $15.53 | $22.20 |
| September 2012 | $16.44 | $23.50 |
| August 2012 | $14.02 | $20.04 |
| July 2012 | $12.56 | $18.12 |
| June 2012 | $12.20 | $17.60 |
| May 2012 | $9.46 | $13.65 |
| April 2012 | $9.60 | $14.04 |
| March 2012 | $8.68 | $12.70 |
| February 2012 | $7.45 | $10.90 |
| January 2012 | $6.48 | $9.61 |
| December 2011 | $5.40 | $8.01 |
| November 2011 | $5.35 | $7.94 |
| October 2011 | $5.19 | $7.92 |
| September 2011 | $4.23 | $6.45 |
| August 2011 | $4.09 | $6.24 |
| July 2011 | $4.30 | $6.67 |
| June 2011 | $4.30 | $6.66 |
| May 2011 | $4.64 | $7.20 |
| April 2011 | $5.08 | $7.97 |
| March 2011 | $5.21 | $8.18 |
| February 2011 | $5.25 | $8.24 |
| January 2011 | $5.26 | $8.35 |
| December 2010 | $5.09 | $8.08 |
| November 2010 | $5.23 | $8.30 |
| October 2010 | $4.13 | $6.79 |
| September 2010 | $3.95 | $6.50 |
| August 2010 | $3.86 | $6.35 |
| July 2010 | $3.29 | $5.41 |
| June 2010 | $3.55 | $5.84 |
| May 2010 | $3.83 | $6.30 |
| April 2010 | $4.13 | $6.80 |
| March 2010 | $3.95 | $6.50 |
| February 2010 | $4.94 | $8.12 |
| January 2010 | $4.62 | $7.60 |
| December 2009 | $4.74 | $7.80 |
| November 2009 | $4.77 | $7.85 |
| October 2009 | $4.92 | $8.10 |
| September 2009 | $5 | $8.22 |
| August 2009 | $3.92 | $6.45 |
| July 2009 | $4.26 | $7 |
| June 2009 | $3.16 | $5.20 |
| May 2009 | $3.21 | $5.28 |
| April 2009 | $3.07 | $5.05 |
| March 2009 | $3.21 | $5.29 |
| February 2009 | $2.96 | $4.87 |
| January 2009 | $3.04 | $5 |
| December 2008 | $3.26 | $5.36 |
| November 2008 | $2.91 | $4.78 |
| October 2008 | $3.48 | $5.73 |
| September 2008 | $3.65 | $6 |
| August 2008 | $4.03 | $6.63 |
| July 2008 | $4.02 | $6.62 |
HCI
Price: $113.63
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.41%
Payout Ratio: 38.28%
Payout Ratio Range:
Dividend Per Share: 1.60 USD
Earnings Per Share: 7.62 USD
P/E Ratio: 21.74
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Property & Casualty
Volume: 39554
Ebitda: 79.1 millionMarket Capitalization: 1.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR5: 2.77%
DGR10: 10.97%