HCI Group Inc

HCI
🏛️ usa →
188.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 140.65 140.65 140.65 140.65 4.2K
09:37 139.08 139.08 139.08 139.08 0.2K
09:42 139.01 139.01 139.01 139.01 0.6K
09:45 139.11 139.11 139.11 139.11 0.5K
09:47 139.62 139.62 139.62 139.62 0.3K
09:50 139.07 139.07 139.07 139.07 0.1K
09:52 138.06 138.06 138.06 138.06 0.6K
09:54 138.69 138.69 138.69 138.69 0.2K
09:59 138.52 138.52 138.52 138.52 0.1K
10:02 137.92 137.92 137.92 137.92 0.1K
10:04 138.38 138.38 138.38 138.38 0.3K
10:09 138.26 138.26 138.26 138.26 0.5K
10:10 138.42 138.42 138.42 138.42 0.2K
10:11 138.42 138.42 138.42 138.42 0.3K
10:13 139.02 139.02 139.02 139.02 0.4K
10:14 138.42 138.42 138.42 138.42 0.5K
10:18 139.08 139.08 139.08 139.08 0.3K
10:20 138.64 138.64 138.64 138.64 0.5K
10:21 138.10 138.10 138.10 138.10 0.2K
10:23 138.98 139.54 138.98 139.45 1.6K
10:24 139.45 139.45 139.45 139.45 0.7K
10:28 139.45 139.45 139.42 139.42 1.0K
10:33 140.32 140.32 140.32 140.32 0.2K
10:34 140.06 140.06 140.06 140.06 0.6K
10:37 140.82 140.82 140.82 140.82 0.3K
10:42 140.82 140.82 140.82 140.82 0.3K
10:46 140.38 140.38 140.38 140.38 2.6K
10:47 140.52 140.52 140.52 140.52 0.7K
10:52 139.80 139.80 139.80 139.80 6.2K
10:57 139.47 139.47 139.47 139.47 0.8K
11:01 140.10 140.10 140.10 140.10 0.4K
11:06 140.08 140.08 140.08 140.08 0.6K
11:11 140.22 140.22 140.22 140.22 0.3K
11:15 140.20 140.20 140.20 140.20 0.6K
11:20 139.25 139.25 139.25 139.25 0.4K
11:21 139.22 139.40 139.22 139.40 1.1K
11:30 139.18 139.18 139.18 139.18 0.4K
11:33 139.11 139.11 139.11 139.11 0.7K
11:40 139.50 139.50 139.50 139.50 2.1K
12:03 139.49 139.49 139.43 139.43 1.8K
12:11 139.47 139.47 139.47 139.47 1.4K
12:22 139.84 139.84 139.84 139.84 0.8K
12:30 139.72 139.72 139.72 139.72 0.3K
12:33 139.54 139.65 139.54 139.65 1.3K
12:38 139.36 139.36 139.36 139.35 0.6K
12:42 139.51 139.51 139.51 139.51 0.9K
12:45 139.62 139.62 139.62 139.62 0.3K
12:47 139.54 139.54 139.54 139.54 0.7K
12:50 139.62 139.62 139.62 139.62 1.2K
12:55 139.65 139.65 139.65 139.65 0.2K
12:56 139.83 139.83 139.83 139.83 0.5K
12:58 139.57 139.57 139.57 139.57 0.5K
13:00 139.50 139.50 139.50 139.50 0.7K
13:03 139.43 139.43 139.43 139.43 0.2K
13:04 139.43 139.43 139.43 139.43 1.0K
13:07 139.42 139.42 139.42 139.42 1.6K
13:18 139.28 139.28 139.28 139.28 1.1K
13:27 139.54 139.54 139.54 139.54 0.7K
13:29 139.73 139.73 139.73 139.73 0.8K
13:40 140.11 140.11 140.11 140.11 0.3K
13:41 139.79 139.79 139.79 139.79 0.5K
13:47 139.48 139.48 139.48 139.48 1.4K
13:52 139.48 139.48 139.48 139.48 1.0K
13:59 139.05 139.05 139.05 139.05 1.0K
14:01 139.09 139.09 139.09 139.09 0.5K
14:09 138.93 138.93 138.75 138.75 1.5K
14:12 139.22 139.22 139.22 139.22 0.6K
14:15 138.61 138.61 138.61 138.61 18.0K
14:36 139.50 139.50 139.50 139.50 0.5K
14:45 138.87 138.87 138.87 138.87 1.8K
14:53 138.89 138.89 138.73 138.73 2.0K
14:57 138.90 138.90 138.90 138.90 1.2K
15:03 138.73 138.80 138.73 138.79 1.9K
15:14 138.68 138.68 138.68 138.68 0.7K
15:16 138.78 138.78 138.78 138.78 1.2K
15:18 138.81 138.81 138.81 138.81 0.2K
15:20 138.90 138.90 138.90 138.90 0.7K
15:23 139.02 139.02 139.02 139.02 1.0K
15:24 139.03 139.03 139.03 139.03 0.8K
15:25 138.84 138.84 138.84 138.84 0.9K
15:29 138.90 138.90 138.90 138.90 0.9K
15:30 138.82 138.82 138.82 138.82 1.9K
15:34 138.16 138.16 138.16 138.16 1.6K
15:35 138.19 138.19 138.19 138.19 2.3K
15:39 137.86 137.86 137.86 137.86 0.3K
15:40 137.77 137.77 137.77 137.77 1.8K
15:43 137.99 137.99 137.77 137.77 0.8K
15:44 137.72 137.72 137.72 137.72 1.2K
15:47 137.98 138.17 137.98 138.17 1.7K
15:50 138.41 138.41 138.41 138.41 3.1K
15:53 137.89 137.89 137.89 137.89 0.9K
15:54 137.94 137.94 137.94 137.94 0.6K
15:55 137.93 138.19 137.93 138.19 2.5K
15:56 138.41 138.41 138.41 138.41 4.9K
15:58 138.55 138.84 138.55 138.84 8.6K
15:59 138.78 138.86 138.63 138.86 34.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available