EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0J22: HCI Group Inc.

16 Jan 2026
LAST:

173.9

CHANGE:
 5.13		OPEN:
179.5		HIGH:
179.5		ASK:
0.0		VOLUME:
6
CHG(%):
2.87		PREV:
179.0		LOW:
173.9		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
16 Jan 26179.5179.5173.9173.96
15 Jan 26178.5179.0178.5179.0100
14 Jan 26178.9180.0177.3177.34
13 Jan 26179.5182.4179.5180.1100
12 Jan 26176.2179.2175.3178.8100
09 Jan 26175.5175.5173.1173.1100
08 Jan 26174.0176.6174.0174.727
07 Jan 26178.0178.0172.0172.0100
06 Jan 26179.0180.0172.5173.1100
05 Jan 26186.0186.0186.0186.00

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

MA5:177.802.2%
MA10:176.791.7%
MA20:184.506.1%
MA50:181.124.2%
MA100:184.766.3%
MA200:168.183.4%
STO9:18.10 
STO14:9.10 
RSI14:29.70 
WPR14:-90.64 
MTM14:-18.30
ROC14:-0.10 
ATR:4.40 
Week High:182.444.9%
Week Low:173.090.5%
Month High:195.4212.4%
Month Low:172.003.4%
Year High:210.2020.9%
Year Low:116.6049.1%
Volatility:18.09 

RECENT DIVIDENDS

Date Amount
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
17 Aug 2023$0.40