HCI Group, Inc. Common Stock (HCI)
121.93
-0.41 (-0.34%)
Homeowners Choice is a property and casualty insurance company that specializes in providing insurance coverage for residential properties
The company focuses on offering policies that protect homeowners against various risks, including damage from natural disasters, theft, and liability. With a commitment to customer service, Homeowners Choice aims to deliver tailored insurance solutions that meet the diverse needs of its policyholders while also managing risk effectively. The company utilizes technology and data analytics to streamline its underwriting processes and enhance overall operational efficiency, ensuring a competitive edge in the insurance market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 121.63 | 122.49 | 120.48 | 121.93 | 69,505 | 121.93 |
| 1/30/2025 | 123.04 | 124.01 | 121.55 | 122.34 | 73,508 | 122.34 |
| 1/29/2025 | 122.53 | 123.92 | 120.80 | 121.98 | 54,890 | 121.98 |
| 1/28/2025 | 121.34 | 124.56 | 121.34 | 122.89 | 57,372 | 122.89 |
| 1/27/2025 | 122.09 | 124.20 | 121.21 | 121.74 | 70,064 | 121.74 |
| 1/24/2025 | 122.07 | 125.00 | 121.95 | 122.56 | 95,100 | 122.56 |
| 1/23/2025 | 125.00 | 125.00 | 121.36 | 122.05 | 162,622 | 122.05 |
| 1/22/2025 | 124.70 | 125.60 | 123.91 | 125.56 | 151,373 | 125.56 |
| 1/21/2025 | 121.87 | 124.83 | 121.70 | 124.83 | 139,626 | 124.83 |
| 1/17/2025 | 122.16 | 122.86 | 120.40 | 121.75 | 81,621 | 121.75 |
| 1/16/2025 | 121.49 | 121.89 | 118.99 | 121.40 | 88,400 | 121.40 |
| 1/15/2025 | 119.93 | 120.67 | 118.58 | 120.15 | 125,991 | 120.15 |
| 1/14/2025 | 113.31 | 117.39 | 112.61 | 117.36 | 89,002 | 117.36 |
| 1/13/2025 | 110.19 | 113.36 | 109.42 | 113.15 | 95,861 | 113.15 |
| 1/10/2025 | 112.81 | 113.35 | 109.44 | 110.55 | 228,553 | 110.55 |
| 1/08/2025 | 111.84 | 115.99 | 110.65 | 114.57 | 127,758 | 114.57 |
| 1/07/2025 | 114.64 | 115.13 | 111.34 | 112.92 | 106,066 | 112.92 |
| 1/06/2025 | 109.89 | 114.37 | 108.26 | 114.07 | 160,000 | 114.07 |
| 1/03/2025 | 115.97 | 115.97 | 106.89 | 110.25 | 301,233 | 110.25 |
| 1/02/2025 | 117.00 | 117.50 | 113.27 | 114.47 | 119,472 | 114.47 |
| 12/31/2024 | 115.14 | 0.00 | 116.53 | 116.53 | 0 | 116.53 |
| 12/30/2024 | 116.41 | 119.73 | 115.14 | 115.14 | 92,710 | 115.14 |
| 12/27/2024 | 118.50 | 118.50 | 115.50 | 117.42 | 95,996 | 117.42 |
| 12/26/2024 | 117.39 | 120.10 | 116.29 | 118.47 | 169,395 | 118.47 |
| 12/24/2024 | 117.32 | 118.44 | 115.18 | 117.39 | 61,594 | 117.39 |
| 12/23/2024 | 113.14 | 116.91 | 112.80 | 116.25 | 152,182 | 116.25 |
| 12/20/2024 | 109.53 | 115.17 | 107.06 | 113.37 | 225,411 | 113.37 |
| 12/19/2024 | 109.91 | 113.14 | 108.02 | 112.51 | 88,810 | 112.51 |
| 12/18/2024 | 112.53 | 113.51 | 107.66 | 109.00 | 128,545 | 109.00 |
| 12/17/2024 | 111.76 | 113.19 | 110.02 | 112.25 | 82,106 | 112.25 |
| 12/16/2024 | 113.94 | 116.17 | 110.83 | 112.00 | 121,525 | 112.00 |
| 12/13/2024 | 113.39 | 114.88 | 112.76 | 114.24 | 55,055 | 114.24 |
| 12/12/2024 | 113.33 | 114.78 | 112.75 | 113.23 | 65,953 | 113.23 |
| 12/11/2024 | 114.13 | 116.00 | 112.59 | 113.50 | 191,850 | 113.50 |
| 12/10/2024 | 117.07 | 118.49 | 113.81 | 113.99 | 91,500 | 113.99 |
| 12/09/2024 | 117.03 | 119.59 | 116.44 | 116.58 | 83,899 | 116.58 |
| 12/06/2024 | 117.74 | 117.74 | 113.41 | 116.52 | 76,839 | 116.52 |
| 12/05/2024 | 117.49 | 118.52 | 115.32 | 116.60 | 97,866 | 116.60 |
| 12/04/2024 | 118.69 | 122.03 | 117.12 | 117.63 | 146,595 | 117.63 |
| 12/03/2024 | 123.11 | 124.61 | 117.77 | 118.98 | 188,298 | 118.98 |
| 12/02/2024 | 125.10 | 126.50 | 120.26 | 123.75 | 253,326 | 123.75 |
| 11/29/2024 | 121.50 | 124.95 | 120.90 | 121.87 | 95,044 | 121.87 |
| 11/27/2024 | 116.49 | 119.19 | 115.92 | 116.71 | 91,190 | 116.71 |
| 11/26/2024 | 112.34 | 116.36 | 111.43 | 116.01 | 90,602 | 116.01 |
| 11/25/2024 | 112.20 | 114.70 | 108.28 | 113.00 | 163,280 | 113.00 |
| 11/22/2024 | 110.96 | 112.48 | 108.85 | 111.37 | 142,453 | 111.37 |
| 11/21/2024 | 109.07 | 110.89 | 107.92 | 110.26 | 274,002 | 110.26 |
| 11/20/2024 | 108.22 | 110.17 | 106.03 | 108.00 | 133,862 | 108.00 |
| 11/19/2024 | 107.40 | 110.68 | 106.04 | 109.68 | 160,239 | 109.68 |
| 11/18/2024 | 111.98 | 114.36 | 108.43 | 108.43 | 155,465 | 108.43 |
| 11/15/2024 | 114.66 | 114.66 | 111.54 | 111.98 | 102,610 | 111.98 |
| 11/14/2024 | 113.10 | 116.14 | 111.56 | 114.91 | 187,886 | 114.51 |
| 11/13/2024 | 116.40 | 117.15 | 112.39 | 112.39 | 95,285 | 112.00 |
| 11/12/2024 | 114.72 | 117.28 | 114.49 | 115.68 | 153,302 | 115.28 |
| 11/11/2024 | 120.47 | 121.40 | 112.32 | 114.52 | 192,933 | 114.12 |
| 11/08/2024 | 110.77 | 120.89 | 105.00 | 118.70 | 387,528 | 118.29 |
| 11/07/2024 | 115.86 | 119.68 | 115.47 | 115.47 | 287,018 | 115.07 |
| 11/06/2024 | 119.92 | 122.30 | 115.64 | 117.00 | 147,472 | 116.59 |
| 11/05/2024 | 112.81 | 116.22 | 111.34 | 115.36 | 112,115 | 114.96 |
| 11/04/2024 | 112.02 | 113.13 | 110.58 | 112.29 | 71,083 | 111.90 |
| 11/01/2024 | 114.41 | 114.41 | 111.17 | 112.02 | 116,602 | 111.63 |