Stock listing
Munich:0H5 HCI Group, Inc. Aktie
German listing (Munich) of HCI Group, Inc. · home listing NYSE:HCI
Follow HCI Group, Inc. into a list and get an email when it puts out news.
Home listing price · NYSE:HCI
$199.77 USD +1.22 (+0.6%)
Close on Oct 19, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NYSE:HCI
- Day range
- $197.81 – $203.65 USDOct 19, 2026
- Volume
- 114,128 sharesOct 19, 2026
- Market value
- $2.48B USDAt the close on Oct 19, 2026 · price × 12.44M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:HCI · Home | $199.77 USD | +1.22 (+0.6%) | 114,128 | $199.18 | $203.65 | $197.81 | $198.55 | Close on Oct 19, 2026 |
| Frankfurt:0H5 | €176.00 EUR | +3.00 (+1.7%) | — | €176.00 | €176.00 | €176.00 | €173.00 | Close on Oct 19, 2026 |
| LSE:0J22 | $202.06 USD | +2.96 (+1.5%) | 5 | $196.00 | $203.63 | $196.00 | $199.10 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NYSE:HCI · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $199.77 | +1.22 | +0.6% | $199.18 | $203.65 | $197.81 | 114,128 | |
| $198.55 | +2.17 | +1.1% | $196.07 | $199.11 | $196.07 | 90,360 | |
| $196.38 | +0.62 | +0.3% | $199.84 | $200.11 | $195.57 | 169,777 | |
| $195.76 | -3.12 | -1.6% | $197.84 | $198.05 | $191.72 | 155,200 | |
| $198.88 | +1.33 | +0.7% | $199.27 | $200.40 | $195.90 | 230,154 | |
| $197.55 | +5.86 | +3.1% | $192.32 | $197.61 | $192.32 | 149,800 | |
| $191.69 | -0.66 | -0.3% | $191.95 | $195.75 | $190.26 | 156,000 | |
| $192.35 | +5.62 | +3.0% | $187.44 | $193.63 | $185.35 | 175,900 | |
| $186.73 | +2.30 | +1.2% | $182.96 | $188.22 | $182.77 | 148,700 | |
| $184.43 | -1.48 | -0.8% | $186.16 | $187.72 | $183.44 | 164,266 | |
| $185.91 | +1.66 | +0.9% | $184.33 | $187.70 | $184.28 | 139,226 | |
| $184.25 | +2.86 | +1.6% | $182.02 | $184.26 | $180.55 | 126,600 | |
| $181.39 | +7.57 | +4.4% | $173.24 | $182.46 | $173.24 | 253,000 | |
| $173.82 | -2.67 | -1.5% | $177.70 | $177.70 | $173.09 | 209,600 | |
| $176.49 | +1.20 | +0.7% | $176.50 | $176.67 | $173.42 | 110,700 | |
| $175.29 | +0.35 | +0.2% | $174.73 | $177.00 | $173.38 | 163,600 | |
| $174.94 | -1.95 | -1.1% | $177.74 | $177.74 | $173.61 | 238,100 | |
| $176.89 | +0.77 | +0.4% | $176.71 | $178.20 | $176.34 | 96,000 | |
| $176.12 | -4.10 | -2.3% | $180.52 | $180.52 | $174.37 | 171,100 | |
| $180.22 | -3.97 | -2.2% | $184.39 | $184.69 | $180.08 | 139,500 | |
| $184.19 | -3.48 | -1.9% | $187.20 | $187.90 | $183.48 | 137,800 | |
| $187.67 | -0.12 | -0.1% | $187.39 | $187.97 | $184.90 | 356,100 | |
| $187.79 | -0.27 | -0.1% | $188.65 | $189.31 | $185.09 | 218,914 | |
| $188.06 | +1.84 | +1.0% | $186.12 | $188.63 | $184.55 | 172,800 | |
| $186.22 | -0.30 | -0.2% | $185.82 | $187.19 | $184.04 | 292,000 | |
| $186.52 | +0.79 | +0.4% | $187.81 | $189.02 | $185.96 | 161,700 | |
| $185.73 | -0.86 | -0.5% | $188.80 | $188.80 | $182.83 | 150,700 | |
| $186.59 | +0.89 | +0.5% | $190.11 | $190.54 | $185.74 | 84,800 | |
| $185.70 | -0.39 | -0.2% | $185.19 | $186.57 | $183.58 | 117,200 | |
| $186.09 | -1.55 | -0.8% | $185.21 | $188.84 | $184.04 | 146,900 | |
| $187.64 | -2.28 | -1.2% | $187.82 | $189.77 | $186.08 | 143,900 | |
| $189.92 | +2.55 | +1.4% | $189.18 | $193.28 | $189.18 | 186,900 | |
| $187.37 | -0.49 | -0.3% | $189.38 | $191.27 | $186.90 | 121,100 | |
| $187.86 | +2.13 | +1.1% | $186.19 | $189.33 | $186.19 | 137,500 | |
| $185.73 | -0.56 | -0.3% | $186.61 | $186.80 | $184.69 | 73,600 | |
| $186.29 | -0.59 | -0.3% | $187.73 | $190.33 | $186.19 | 85,400 | |
| $186.88 | -0.20 | -0.1% | $184.93 | $187.59 | $183.56 | 100,300 | |
| $187.08 | +1.39 | +0.7% | $185.41 | $189.09 | $185.41 | 139,399 | |
| $185.69 | +0.38 | +0.2% | $185.95 | $187.55 | $183.02 | 165,517 | |
| $185.31 | +2.79 | +1.5% | $183.65 | $187.75 | $183.65 | 155,211 | |
| $182.52 | +0.49 | +0.3% | $182.77 | $184.70 | $181.50 | 191,000 | |
| $182.03 | -1.02 | -0.6% | $181.31 | $184.34 | $179.41 | 84,900 | |
| $183.05 | -1.98 | -1.1% | $185.42 | $187.85 | $182.92 | 192,200 | |
| $185.03 | +2.38 | +1.3% | $184.50 | $186.70 | $183.54 | 180,000 | |
| $182.65 | -1.70 | -0.9% | $184.00 | $184.82 | $181.80 | 85,900 | |
| $184.35 | -1.99 | -1.1% | $186.59 | $187.99 | $183.92 | 125,300 | |
| $186.34 | +2.74 | +1.5% | $185.98 | $187.80 | $184.36 | 132,100 | |
| $183.60 | -0.77 | -0.4% | $184.37 | $187.55 | $182.59 | 147,100 | |
| $184.37 | -0.48 | -0.3% | $184.85 | $186.65 | $182.20 | 294,800 | |
| $184.85 | -3.84 | -2.0% | $186.55 | $187.58 | $183.20 | 146,400 | |
| $188.69 | +7.80 | +4.3% | $188.99 | $198.98 | $185.00 | 277,200 | |
| $180.89 | +2.42 | +1.4% | $180.21 | $180.98 | $176.88 | 132,300 | |
| $178.47 | -0.30 | -0.2% | $180.46 | $181.07 | $177.58 | 86,000 | |
| $178.77 | -0.51 | -0.3% | $177.77 | $180.59 | $175.56 | 146,700 | |
| $179.28 | +4.27 | +2.4% | $175.32 | $179.70 | $175.32 | 281,500 | |
| $175.01 | -7.01 | -3.9% | $180.17 | $181.69 | $174.69 | 224,900 | |
| $182.02 | -1.38 | -0.8% | $183.25 | $183.25 | $178.94 | 117,700 | |
| $183.40 | +4.13 | +2.3% | $177.54 | $183.51 | $177.54 | 167,800 | |
| $179.27 | +3.33 | +1.9% | $177.78 | $180.70 | $175.78 | 173,200 | |
| $175.94 | -2.89 | -1.6% | $179.01 | $181.02 | $175.80 | 191,200 | |
| $178.83 | +3.88 | +2.2% | $177.00 | $180.21 | $176.00 | 122,800 | |
| $174.95 | -0.66 | -0.4% | $174.27 | $175.98 | $172.40 | 159,500 | |
| $175.61 | -3.35 | -1.9% | $178.42 | $178.42 | $174.19 | 164,300 | |
| $178.96 | -0.78 | -0.4% | $179.53 | $181.21 | $177.62 | 107,700 | |
| $179.74 | +1.77 | +1.0% | $177.89 | $181.46 | $177.89 | 127,700 |
- Ticker
- Munich:0H5
- Asset type
- Stock
- Sector
- Financials
- Industry
- Insurance
- Exchange
- Munich
- Currency
- EUR
What changed lately
Latest news release · Oct 20, 2026
HCI Group Sets Third Quarter 2026 Earnings Call for Wednesday, November 4, 2026, at 4: 45 p.m. ET
Latest earnings call · Aug 6, 2026
HCI Group (NYSE:HCI) Q2 2026 Earnings Call
Replay and transcript
Latest deck · August 2026
Investor Presentation (August 2026)
Investor deck · 26 slides
Calls
Replays
HCI Group (NYSE:HCI) Q2 2026 Earnings Call
Thu, Aug 06, 2026 · 4:45 PM ET
Watch TranscriptHCI Group (NYSE:HCI) Q1 2026 Earnings Call
Wed, May 06, 2026 · 4:45 PM ET
Watch TranscriptHCI Group (NYSE:HCI) Q4 2025 Earnings Call
Wed, Feb 25, 2026 · 4:45 PM ET
Watch Transcript
Latest news
HCI Group Sets Second Quarter 2026 Earnings Call for Thursday, August 6, 2026, at 4: 45 p.m. ET
Jul 14, 2026
Closed $174.20 (-3.2%) on Jul 15, 2026
Decks
Investor Presentation (August 2026)
Investor deck · 26 slides · August 2026
Investor Presentation (May 2026)
Investor deck · 26 slides · May 2026
Q4 2025 Earnings Presentation
Earnings · 27 slides · Feb 25, 2026
Investor Presentation (September 2025)
Investor deck · 27 slides · September 2025
HCI Group, Inc. on 6ix
- Sector
- Financials
- Industry
- Insurance
- News releases
- 13 in the last 12 months · 25 in all · newest Oct 20, 2026 · oldest 2025
- Calls
- 26 calls with a replay · 26 with a transcript · latest Aug 6, 2026
- Decks
- 19 decks · latest August 2026
Where HCI Group, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:HCI · Home listing | NYSE | United States | USD |
| gettex:0H5 | gettex | Germany | EUR |
| Munich:0H5 · This page | Munich | Germany | EUR |
| LS Exchange:A1W02H | LS Exchange | Germany | EUR |
| Lang & Schwarz:A1W02H | Lang & Schwarz | Germany | EUR |
| BOATS:HCI | BOATS | United States | USD |
| Frankfurt:0H5 | Frankfurt | Germany | EUR |
| LSE:0J22 | LSE | United Kingdom | USD |
| Stuttgart:0H5 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about HCI Group, Inc.