No.2
Disclosure
2026/11/06 06:16
四半期報告書（10-Q）
HCI HCI Group, Inc.US-listed
2 posts
HCI Group, Inc. (HCI) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
HCI Group, Inc. (HCI) Stock Price History
HCI Group, Inc. closed at $186.03 on Nov 6, 2026, +0.9% over 1 month, +2.6% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$206.68Oct 22
1-Month Low$184.43Oct 6
1-Week Change−6.0%vs Oct 30
1-Month Change+0.9%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,009 today (+0.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +0.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $186.03 | −6.00 | −3.12% |
| Nov 5 (Thu) | $192.03 | −10.50 | −5.18% |
| Nov 4 (Wed) | $202.53 | +0.85 | +0.42% |
| Nov 3 (Tue) | $201.68 | +0.25 | +0.12% |
| Nov 2 (Mon) | $201.43 | +3.56 | +1.80% |
| Oct 30 (Fri) | $197.87 | −0.36 | −0.18% |
| Oct 29 (Thu) | $198.23 | +2.99 | +1.53% |
| Oct 28 (Wed) | $195.24 | −4.72 | −2.36% |
| Oct 27 (Tue) | $199.96 | −3.14 | −1.55% |
| Oct 26 (Mon) | $203.10 | −0.96 | −0.47% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$206.68Oct 22
3-Month Low$173.82Sep 30
1-Month Change+0.9%vs Oct 6
3-Month Change+2.8%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $1,028 today (+2.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved +2.8%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $186.03 | −6.00 | −3.12% |
| Nov 5 (Thu) | $192.03 | −10.50 | −5.18% |
| Nov 4 (Wed) | $202.53 | +0.85 | +0.42% |
| Nov 3 (Tue) | $201.68 | +0.25 | +0.12% |
| Nov 2 (Mon) | $201.43 | +3.56 | +1.80% |
| Oct 30 (Fri) | $197.87 | −0.36 | −0.18% |
| Oct 29 (Thu) | $198.23 | +2.99 | +1.53% |
| Oct 28 (Wed) | $195.24 | −4.72 | −2.36% |
| Oct 27 (Tue) | $199.96 | −3.14 | −1.55% |
| Oct 26 (Mon) | $203.10 | −0.96 | −0.47% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$206.68Oct 22
6-Month Low$148.98May 11
3-Month Change+2.8%vs Aug 6
6-Month Change+20.9%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,209 today (+20.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +20.9%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $186.03 | −6.0% |
| Oct 2026 | $197.87 | +13.8% |
| Sep 2026 | $173.82 | −6.4% |
| Aug 2026 | $185.73 | +6.1% |
| Jul 2026 | $175.01 | −0.1% |
| Jun 2026 | $175.25 | +13.7% |
| May 2026 | $154.07 | +0.3% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$206.68Oct 22
52-Week Low$148.98May 11
Year to Date−3.0%vs Dec 31
From 52-Week High−10.0%Oct 22
If you had invested $1,000 1 year ago, it would be worth $1,026 today (+2.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +2.6%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $186.03 | −6.0% |
| Oct 2026 | $197.87 | +13.8% |
| Sep 2026 | $173.82 | −6.4% |
| Aug 2026 | $185.73 | +6.1% |
| Jul 2026 | $175.01 | −0.1% |
| Jun 2026 | $175.25 | +13.7% |
| May 2026 | $154.07 | +0.3% |
| Apr 2026 | $153.57 | −0.7% |
| Mar 2026 | $154.61 | −12.4% |
| Feb 2026 | $176.42 | +11.2% |
| Jan 2026 | $158.67 | −17.2% |
| Dec 2025 | $191.69 | +7.8% |
| Nov 2025 | $177.75 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$206.40Oct 20, 2025
3-Year Low$75.70Nov 6, 2023
Annualized Return+34.9%
Max Drawdown−28.0%
If you had invested $1,000 3 years ago, it would be worth $2,457 today (+145.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +145.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $186.03 | −3.0% |
| 2025 | $191.69 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$206.40Oct 20, 2025
5-Year Low$29.25Oct 17, 2022
Annualized Return+7.1%
Max Drawdown−77.9%
If you had invested $1,000 5 years ago, it would be worth $1,406 today (+40.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +40.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $186.03 | −3.0% |
| 2025 | $191.69 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$204.01Oct 2025
All-Time Low$4.78Nov 2008
Total Change+3,146.6%vs Oct 2008
Annualized Return+21.2%
If you had invested $1,000 in Oct 2008, it would be worth $32,466 today (+3,146.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +723.1%, while this stock moved +3,146.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $186.03 | −3.0% |
| 2025 | $191.69 | +64.5% |
| 2024 | $116.53 | +33.3% |
| 2023 | $87.40 | +120.8% |
| 2022 | $39.59 | −52.6% |
| 2021 | $83.54 | +59.7% |
| 2020 | $52.30 | +14.6% |
| 2019 | $45.65 | −10.2% |
| 2018 | $50.81 | +69.9% |
| 2017 | $29.90 | −24.3% |
| 2016 | $39.48 | +13.3% |
| 2015 | $34.85 | −19.4% |
| 2014 | $43.24 | −19.2% |
| 2013 | $53.50 | +157.3% |
| 2012 | $20.79 | +159.6% |
| 2011 | $8.01 | −0.9% |
| 2010 | $8.08 | +3.6% |
| 2009 | $7.80 | +45.5% |
| 2008 | $5.36 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Oct 2008). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.1
Disclosure
2026/11/05 06:23
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
Write on the HCI Group, Inc. board
More US stocks in English
- Hennessy Capital Investment Corp. VIIIHCIC
- HACKETT GROUP, INC.HCKT
- HUTCHMED (China) LtdHCM
- HCM III ACQUISITION CORP.HCMA
- HEALTHCARE SERVICES GROUP INCHCSG
- Healthcare Triangle, Inc.HCTI
- HCW Biologics Inc.HCWB
- HEALTHY CHOICE WELLNESS CORP.HCWC
- HDFC BANK LTDHDB
- SUPER HI INTERNATIONAL HOLDING LTD.HDL
- Hadron Energy, Inc.HDRN
- HUDSON TECHNOLOGIES INC /NYHDSN