EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0J22: HCI Group Inc.

23 Jun 2026
LAST:

172.1

CHANGE:
 3.65		OPEN:
170.0		HIGH:
173.3		ASK:
0.0		VOLUME:
12
CHG(%):
2.17		PREV:
168.5		LOW:
168.5		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
23 Jun 26170.0173.3168.5172.112
22 Jun 26160.9170.2160.9168.556
19 Jun 26168.2168.2162.3164.511
18 Jun 26168.2168.2162.3164.5100
17 Jun 26165.2165.2163.1163.1100
16 Jun 26159.0165.9159.0165.4100
15 Jun 26160.2163.2160.2163.23
12 Jun 26168.2168.2160.1161.5100
11 Jun 26163.1167.1163.1163.11
10 Jun 26159.4164.9159.0164.91

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:166.533.4%
MA10:165.074.3%
MA20:159.777.7%
MA50:156.959.7%
MA100:158.408.7%
MA200:170.890.7%
STO9:90.24 
STO14:94.55 
RSI14:83.86 
MTM14:19.94
ROC14:0.13 
ATR:5.73 
Week High:173.290.7%
Week Low:158.998.3%
Month High:173.290.7%
Month Low:147.150.7%
Year High:210.2022.1%
Year Low:135.0027.5%
Volatility:8.14 

RECENT DIVIDENDS

Date Amount
15 May 2026$0.40
21 Nov 2025$0.40
15 Aug 2025$0.40
16 May 2025$0.40
21 Feb 2025$0.40
15 Nov 2024$0.40
16 Aug 2024$0.40
16 May 2024$0.40
15 Feb 2024$0.40
16 Nov 2023$0.40