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
09:39 140.25 140.25 140.25 140.25 3.7K
10:16 140.25 140.25 140.25 140.25 6.5K
10:25 139.94 140.79 139.94 140.79 4.6K
10:34 140.81 140.96 140.81 140.96 3.4K
10:48 142.58 142.58 141.15 141.15 0.6K
10:49 141.15 142.58 141.08 141.69 1.3K
10:50 140.40 141.69 139.71 139.71 2.7K
10:52 140.80 142.58 140.80 142.58 1.0K
10:55 141.15 141.21 141.15 141.21 0.7K
10:56 141.15 142.00 141.08 141.21 1.7K
11:00 141.15 141.15 141.15 141.15 1.2K
11:17 141.15 141.15 141.15 141.15 0.5K
11:25 140.72 140.72 140.72 140.72 1.0K
11:26 140.72 140.72 140.72 140.72 0.5K
11:27 140.72 140.72 140.72 140.72 0.3K
11:30 140.12 140.12 140.12 140.12 0.1K
11:31 140.71 140.71 140.71 140.71 0.4K
11:38 139.71 139.71 139.71 139.71 1.9K
11:58 140.01 140.01 140.01 140.01 0.7K
11:59 140.76 140.76 140.76 140.76 0.5K
12:00 140.89 140.89 140.76 140.76 3.2K
12:05 140.15 140.15 140.15 140.15 0.8K
12:11 141.03 141.03 141.03 141.03 1.6K
12:25 140.80 140.80 140.80 140.79 0.4K
12:31 140.47 140.47 140.47 140.47 0.9K
12:32 140.47 140.47 140.47 140.47 0.7K
12:37 140.47 140.47 140.47 140.47 0.7K
12:48 140.47 140.47 140.47 140.47 1.4K
12:55 140.46 140.46 140.46 140.46 0.3K
12:58 140.46 140.46 140.46 140.46 1.2K
13:17 140.06 140.06 140.06 140.06 1.6K
13:19 140.24 140.24 140.24 140.24 2.0K
13:29 140.08 140.08 140.08 140.08 0.7K
13:36 140.30 140.30 140.30 140.30 1.6K
13:46 140.51 140.51 140.51 140.51 0.5K
13:47 140.26 140.26 140.26 140.26 1.8K
13:48 140.26 140.27 140.26 140.27 2.3K
13:50 140.36 140.36 140.36 140.36 0.2K
13:53 140.39 140.39 140.39 140.39 0.2K
13:57 140.21 140.21 140.21 140.21 0.3K
13:58 140.39 140.39 140.21 140.21 0.7K
14:00 140.39 140.51 140.39 140.51 2.5K
14:02 140.52 140.52 140.52 140.52 0.6K
14:04 140.52 140.52 140.37 140.37 2.5K
14:06 140.81 140.81 140.81 140.81 0.7K
14:08 141.09 141.09 141.09 141.09 0.2K
14:10 141.18 141.18 141.18 141.18 0.6K
14:12 141.13 141.13 141.13 141.13 0.2K
14:15 140.87 140.87 140.87 140.87 0.9K
14:18 141.04 141.04 141.04 141.04 0.4K
14:24 141.04 141.04 141.04 141.04 0.2K
14:30 140.92 140.92 140.92 140.92 0.5K
14:32 140.74 140.74 140.74 140.74 0.2K
14:34 140.74 140.74 140.74 140.74 0.2K
14:38 140.73 140.73 140.73 140.73 0.2K
14:43 140.73 140.73 140.73 140.73 0.5K
14:49 140.47 140.55 140.42 140.55 0.9K
14:50 140.47 140.47 140.47 140.47 3.5K
15:01 140.71 140.71 140.71 140.71 0.7K
15:02 140.95 140.95 140.95 140.95 1.2K
15:10 141.01 141.01 141.01 141.01 0.7K
15:11 140.92 140.92 140.92 140.92 1.0K
15:18 140.92 140.92 140.92 140.92 0.2K
15:20 140.57 140.89 140.57 140.89 2.7K
15:21 141.16 141.16 141.16 141.16 0.2K
15:22 140.80 140.80 140.80 140.80 0.5K
15:25 140.81 140.81 140.81 140.81 0.3K
15:26 140.81 140.81 140.42 140.42 1.2K
15:28 140.40 140.40 140.40 140.40 1.5K
15:30 140.29 140.29 140.29 140.29 0.4K
15:34 139.44 139.44 139.44 139.44 0.3K
15:35 140.05 140.05 140.05 140.05 2.7K
15:40 140.27 140.40 140.27 140.39 0.9K
15:42 140.29 140.29 140.29 140.29 1.1K
15:43 140.39 140.39 140.39 140.39 0.2K
15:44 140.48 140.48 140.21 140.21 2.4K
15:46 140.23 140.23 140.23 140.23 0.6K
15:47 140.39 140.39 140.20 140.20 1.1K
15:49 140.06 140.06 140.01 140.01 1.2K
15:50 140.01 140.01 139.81 139.81 1.8K
15:51 138.99 139.04 138.99 138.99 19.6K
15:52 139.12 139.38 138.37 138.37 19.9K
15:53 138.71 139.10 138.37 139.10 16.3K
15:55 139.77 139.77 139.56 139.56 2.2K
15:57 139.66 139.66 139.65 139.65 1.1K
15:58 139.63 139.63 139.63 139.63 3.1K
15:59 139.55 139.86 139.55 139.86 57.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available