HCI Group, Inc. - Price History

Monthly price history for HCI (HCI Group, Inc.)

DateAdjusted priceReal price
October 2022 39.20 USD 39.20 USD
September 2022 39.20 USD 39.20 USD
August 2022 47.79 USD 47.79 USD
July 2022 68.47 USD 68.47 USD
June 2022 67.76 USD 67.76 USD
May 2022 67.97 USD 67.97 USD
April 2022 63.70 USD 64.09 USD
March 2022 67.76 USD 68.18 USD
February 2022 61.88 USD 62.26 USD
January 2022 67.04 USD 67.87 USD
December 2021 82.52 USD 83.54 USD
November 2021 109.05 USD 110.40 USD
October 2021 131.97 USD 134.01 USD
September 2021 109.08 USD 110.77 USD
August 2021 109.96 USD 111.66 USD
July 2021 98.59 USD 100.48 USD
June 2021 97.56 USD 99.43 USD
May 2021 79.04 USD 80.56 USD
April 2021 71.66 USD 73.42 USD
March 2021 74.98 USD 76.82 USD
February 2021 56.49 USD 57.87 USD
January 2021 53.94 USD 55.63 USD
December 2020 50.71 USD 52.30 USD
November 2020 50.56 USD 52.15 USD
October 2020 45.20 USD 46.98 USD
September 2020 47.42 USD 49.29 USD
August 2020 52.64 USD 54.72 USD
July 2020 42.63 USD 44.62 USD
June 2020 44.12 USD 46.18 USD
May 2020 42.85 USD 44.85 USD
April 2020 39.40 USD 41.65 USD
March 2020 38.07 USD 40.25 USD
February 2020 40.22 USD 42.52 USD
January 2020 41.52 USD 44.27 USD
December 2019 42.81 USD 45.65 USD
November 2019 43.42 USD 46.30 USD
October 2019 39.08 USD 42.05 USD
September 2019 39.08 USD 42.04 USD
August 2019 36.22 USD 38.97 USD
July 2019 36.90 USD 40.09 USD
June 2019 37.25 USD 40.47 USD
May 2019 37.41 USD 40.65 USD
April 2019 38.85 USD 42.62 USD
March 2019 38.95 USD 42.73 USD
February 2019 42.08 USD 46.16 USD
January 2019 42.83 USD 47.38 USD
December 2018 45.93 USD 50.81 USD
November 2018 49.13 USD 54.35 USD
October 2018 39.20 USD 43.67 USD
September 2018 39.27 USD 43.75 USD
August 2018 36.36 USD 40.50 USD
July 2018 38.06 USD 42.79 USD
June 2018 36.98 USD 41.57 USD
May 2018 36.88 USD 41.46 USD
April 2018 36.93 USD 41.89 USD
March 2018 33.64 USD 38.16 USD
February 2018 30.53 USD 34.63 USD
January 2018 30.51 USD 34.95 USD
December 2017 26.10 USD 29.90 USD
November 2017 26.25 USD 30.07 USD
October 2017 32.34 USD 37.46 USD
September 2017 33.02 USD 38.25 USD
August 2017 33.66 USD 38.99 USD
July 2017 38.58 USD 45.09 USD
June 2017 40.20 USD 46.98 USD
May 2017 38.05 USD 44.47 USD
April 2017 40.49 USD 47.69 USD
March 2017 38.70 USD 45.58 USD
February 2017 41.86 USD 49.30 USD
January 2017 34.85 USD 41.36 USD
December 2016 33.26 USD 39.48 USD
November 2016 27.25 USD 32.34 USD
October 2016 22.63 USD 27.11 USD
September 2016 25.34 USD 30.36 USD
August 2016 26.53 USD 31.79 USD
July 2016 24.93 USD 30.16 USD
June 2016 22.55 USD 27.28 USD
May 2016 26.24 USD 31.75 USD
April 2016 24.53 USD 29.96 USD
March 2016 27.26 USD 33.30 USD
February 2016 28.77 USD 35.14 USD
January 2016 26.98 USD 33.25 USD
December 2015 28.28 USD 34.85 USD
November 2015 31.75 USD 39.13 USD
October 2015 35.13 USD 43.61 USD
September 2015 31.23 USD 38.77 USD
August 2015 32.02 USD 39.75 USD
July 2015 35.90 USD 44.88 USD
June 2015 35.36 USD 44.21 USD
May 2015 34.58 USD 43.23 USD
April 2015 34.62 USD 43.58 USD
March 2015 36.44 USD 45.87 USD
February 2015 37.59 USD 47.32 USD
January 2015 36.48 USD 46.21 USD
December 2014 34.13 USD 43.24 USD
November 2014 31.91 USD 40.43 USD
October 2014 39.86 USD 50.84 USD
September 2014 28.22 USD 35.99 USD
August 2014 33.02 USD 42.11 USD
July 2014 31.07 USD 39.90 USD
June 2014 31.61 USD 40.60 USD
May 2014 30.19 USD 38.77 USD
April 2014 29.92 USD 38.68 USD
March 2014 28.15 USD 36.40 USD
February 2014 37.45 USD 48.42 USD
January 2014 32.69 USD 42.53 USD
December 2013 41.13 USD 53.50 USD
November 2013 38.27 USD 49.79 USD
October 2013 33.56 USD 43.94 USD
September 2013 31.19 USD 40.84 USD
August 2013 26.63 USD 34.87 USD
July 2013 27.70 USD 36.50 USD
June 2013 23.31 USD 30.72 USD
May 2013 26.38 USD 34.76 USD
April 2013 20.00 USD 26.54 USD
March 2013 20.54 USD 27.25 USD
February 2013 15.19 USD 20.16 USD
January 2013 16.68 USD 22.60 USD
December 2012 15.34 USD 20.79 USD
November 2012 15.36 USD 20.81 USD
October 2012 16.12 USD 22.20 USD
September 2012 17.07 USD 23.50 USD
August 2012 14.56 USD 20.04 USD
July 2012 13.04 USD 18.13 USD
June 2012 12.66 USD 17.60 USD
May 2012 9.82 USD 13.65 USD
April 2012 9.96 USD 14.04 USD
March 2012 9.01 USD 12.70 USD
February 2012 7.73 USD 10.90 USD
January 2012 6.73 USD 9.61 USD
December 2011 5.61 USD 8.01 USD
November 2011 5.56 USD 7.94 USD
October 2011 5.39 USD 7.92 USD
September 2011 4.39 USD 6.45 USD
August 2011 4.24 USD 6.24 USD
July 2011 4.46 USD 6.67 USD
June 2011 4.46 USD 6.66 USD
May 2011 4.82 USD 7.20 USD
April 2011 5.27 USD 7.97 USD
March 2011 5.41 USD 8.18 USD
February 2011 5.45 USD 8.24 USD
January 2011 5.45 USD 8.35 USD
December 2010 5.28 USD 8.08 USD
November 2010 5.42 USD 8.30 USD
October 2010 4.28 USD 6.79 USD
September 2010 4.10 USD 6.50 USD
August 2010 4.00 USD 6.35 USD
July 2010 3.41 USD 5.41 USD
June 2010 3.68 USD 5.84 USD
May 2010 3.97 USD 6.30 USD
April 2010 4.29 USD 6.80 USD
March 2010 4.10 USD 6.50 USD
February 2010 5.12 USD 8.12 USD
January 2010 4.79 USD 7.60 USD
December 2009 4.92 USD 7.80 USD
November 2009 4.95 USD 7.85 USD
October 2009 5.11 USD 8.10 USD
September 2009 5.18 USD 8.22 USD
August 2009 4.07 USD 6.45 USD
July 2009 4.41 USD 7.00 USD
June 2009 3.28 USD 5.20 USD
May 2009 3.33 USD 5.28 USD
April 2009 3.18 USD 5.05 USD
March 2009 3.34 USD 5.29 USD
February 2009 3.07 USD 4.87 USD
January 2009 3.15 USD 5.00 USD
December 2008 3.38 USD 5.36 USD
November 2008 3.01 USD 4.78 USD
October 2008 3.61 USD 5.73 USD
September 2008 3.78 USD 6.00 USD

HCI

Price: 39.20USD

52 week range price:
39.20
139.80

Dividend Yield: 3.67%

5-year range yield:
1.28%
4.64%

Forward Dividend Yield: 4.08%

Payout Ratio: 41.56%

Payout Ratio Range:
-150.94%
136.75%

Dividend Per Share: 1.60 USD

Earnings Per Share: 0.97 USD

P/E Ratio: 13.76

Exchange: NYQ

Sector: Financial Services

Industry: Insurance—Property & Casualty

Volume: 20650

Ebitda: 79.1 million

Market Capitalization: 380.2 million

Average Dividend Frequency: 4

Years Paying Dividends: 13

DGR3: 2.82%

DGR5: 6.10%

DGR10: 15.16%

Links: