HCI Group Inc

HCI
🏛️ usa →
189.77
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:35 142.25 142.25 142.25 142.25 2.4K
09:46 142.43 142.43 142.43 142.43 0.6K
09:58 143.09 143.09 143.09 143.09 2.7K
10:01 142.45 142.45 142.45 142.45 0.6K
10:03 142.31 142.31 142.31 142.31 0.3K
10:05 142.95 142.95 142.95 142.95 0.3K
10:06 142.98 142.98 142.87 142.98 1.1K
10:07 143.04 143.04 142.95 142.95 0.7K
10:08 143.03 143.03 142.90 142.90 0.6K
10:09 142.90 142.90 142.90 142.90 1.9K
10:23 142.99 142.99 142.99 142.99 2.7K
10:36 141.67 141.67 141.59 141.59 0.3K
10:37 141.69 141.69 141.69 141.69 0.2K
10:38 141.68 141.68 141.68 141.68 1.4K
10:43 142.05 142.43 142.05 142.43 1.7K
10:44 142.21 142.21 142.21 142.20 0.6K
10:45 142.47 142.47 142.47 142.47 0.7K
10:48 142.21 142.21 142.21 142.21 0.4K
10:49 142.21 142.21 142.21 142.21 0.3K
10:51 141.89 141.89 141.89 141.89 0.9K
10:54 142.48 142.48 142.48 142.48 0.8K
11:11 141.27 141.79 141.27 141.79 0.7K
11:15 141.16 141.79 141.16 141.79 0.4K
11:17 141.78 141.78 141.14 141.14 1.1K
11:18 141.32 141.32 141.32 141.32 0.1K
11:19 141.74 141.74 141.74 141.74 0.1K
11:21 141.74 141.74 141.74 141.74 0.2K
11:23 141.74 141.74 141.74 141.74 0.4K
11:25 141.68 141.68 141.68 141.68 0.7K
11:29 141.71 141.71 141.71 141.71 0.5K
11:31 141.38 141.38 141.38 141.38 0.4K
11:32 141.71 141.71 141.71 141.71 0.1K
11:34 141.27 141.38 140.79 140.79 2.4K
11:51 140.52 140.52 140.52 140.52 0.2K
11:56 141.27 141.27 141.27 141.27 0.9K
11:59 141.06 141.06 141.06 141.06 1.6K
12:09 141.39 141.39 141.39 141.39 0.6K
12:14 140.48 140.48 140.48 140.48 0.4K
12:24 140.98 141.44 140.98 141.44 0.7K
12:33 140.76 140.76 140.76 140.76 2.4K
13:00 140.53 140.53 140.53 140.53 1.7K
13:15 141.01 141.04 141.01 141.04 1.9K
13:26 141.06 141.06 141.06 141.06 0.7K
13:35 141.10 141.10 141.10 141.10 0.3K
13:39 141.04 141.04 141.04 141.04 0.4K
13:45 141.55 141.55 141.55 141.54 0.3K
13:46 141.53 141.53 141.53 141.53 0.2K
13:50 141.37 141.37 141.37 141.37 1.6K
13:53 141.19 141.19 141.19 141.19 3.2K
14:42 141.90 141.90 141.73 141.74 2.5K
14:45 141.76 141.76 141.76 141.76 0.5K
14:55 141.62 141.62 141.62 141.62 1.0K
15:08 141.60 141.60 141.53 141.53 0.4K
15:12 141.72 141.72 141.72 141.72 1.5K
15:19 141.80 141.80 141.80 141.80 0.8K
15:22 141.71 141.71 141.71 141.71 1.1K
15:25 141.75 141.75 141.75 141.75 0.6K
15:28 141.94 141.94 141.94 141.94 0.8K
15:36 141.90 141.90 141.90 141.90 0.7K
15:39 142.04 142.04 142.04 142.04 0.7K
15:40 141.96 141.96 141.95 141.95 1.1K
15:45 142.03 142.03 142.03 142.03 0.3K
15:47 141.87 141.87 141.87 141.87 2.0K
15:52 142.23 142.23 142.23 142.23 1.4K
15:55 142.11 142.11 142.00 142.00 1.7K
15:56 141.80 141.80 141.80 141.80 1.8K
15:58 141.57 141.57 141.47 141.47 3.6K
15:59 141.62 141.88 141.62 141.88 13.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available