Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

HCI Group, Inc. Common Stock (NY:HCI)

156.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 03, 2026 157.17 160.00 155.77 156.34 123,886 -1.00(-0.64%)
Feb 02, 2026 159.27 160.48 156.84 157.34 102,255 -1.33(-0.84%)
Jan 30, 2026 158.92 161.80 157.70 158.67 113,287 -1.73(-1.08%)
Jan 29, 2026 157.02 161.65 156.51 160.40 147,177 +4.90(+3.15%)
Jan 28, 2026 152.79 156.89 152.22 155.50 182,192 +3.35(+2.20%)
Jan 27, 2026 159.34 159.34 151.45 152.15 255,006 -6.51(-4.10%)
Jan 26, 2026 158.44 160.50 155.14 158.66 157,369 +0.16(+0.10%)
Jan 23, 2026 160.69 160.69 154.67 158.50 437,053 -1.52(-0.95%)
Jan 22, 2026 169.52 169.52 159.83 160.02 359,122 -10.08(-5.93%)
Jan 21, 2026 172.76 173.96 168.85 170.10 113,880 -1.58(-0.92%)
Jan 20, 2026 175.95 178.50 171.26 171.68 127,853 -4.27(-2.43%)
Jan 16, 2026 173.25 176.69 173.25 175.95 117,337 +1.00(+0.57%)
Jan 15, 2026 176.80 180.34 174.37 174.95 199,550 -1.51(-0.86%)
Jan 14, 2026 176.80 180.32 174.28 176.46 128,111 +0.40(+0.23%)
Jan 13, 2026 179.97 180.78 173.78 176.06 137,302 -3.35(-1.87%)
Jan 12, 2026 174.10 179.86 173.00 179.41 115,947 +5.39(+3.10%)
Jan 09, 2026 174.11 176.62 172.25 174.02 104,705 -0.70(-0.40%)
Jan 08, 2026 173.98 177.32 172.25 174.72 121,344 +1.01(+0.58%)
Jan 07, 2026 175.00 176.20 172.04 173.71 212,513 -1.08(-0.62%)
Jan 06, 2026 180.00 180.00 171.30 174.79 259,585 -6.67(-3.68%)
Jan 05, 2026 182.60 185.89 180.90 181.46 241,366 -2.43(-1.32%)
Jan 02, 2026 191.78 195.89 182.49 183.89 135,852 -7.80(-4.07%)
Dec 31, 2025 192.12 193.00 189.98 191.69 81,049 +0.16(+0.08%)
Dec 30, 2025 192.75 193.98 190.81 191.53 83,467 -1.29(-0.67%)
Dec 29, 2025 192.82 193.35 190.77 192.82 104,541 +0.76(+0.40%)
Dec 26, 2025 194.71 196.48 190.72 192.06 81,735 -2.48(-1.27%)
Dec 24, 2025 195.66 195.66 191.15 194.54 112,510 -1.41(-0.72%)
Dec 23, 2025 193.86 196.87 192.92 195.95 77,865 +2.05(+1.06%)
Dec 22, 2025 189.00 194.65 183.13 193.90 129,693 +3.96(+2.08%)
Dec 19, 2025 188.55 191.65 187.94 189.94 195,404 +0.40(+0.21%)
Dec 18, 2025 187.34 190.29 183.99 189.54 80,042 +3.65(+1.96%)
Dec 17, 2025 183.99 187.24 183.33 185.89 81,420 +1.64(+0.89%)
Dec 16, 2025 187.53 189.98 183.36 184.25 135,820 -2.67(-1.43%)
Dec 15, 2025 187.95 190.46 185.92 186.92 195,893 -0.55(-0.29%)
Dec 12, 2025 183.37 187.62 180.36 187.47 188,230 +5.25(+2.88%)
Dec 11, 2025 175.90 182.34 171.99 182.22 105,798 +7.02(+4.01%)
Dec 10, 2025 173.68 177.40 172.50 175.20 144,860 +1.54(+0.89%)
Dec 09, 2025 170.59 174.15 170.59 173.66 104,068 +3.76(+2.21%)
Dec 08, 2025 172.38 173.11 168.93 169.90 195,262 -0.27(-0.16%)
Dec 05, 2025 173.41 173.47 169.03 170.17 195,333 -2.84(-1.64%)
Dec 04, 2025 177.85 181.00 172.50 173.01 225,695 -6.64(-3.70%)
Dec 03, 2025 177.56 181.51 177.12 179.65 145,775 +2.66(+1.50%)
Dec 02, 2025 175.71 178.55 174.11 176.99 122,941 +1.39(+0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.