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
09:49 139.97 139.97 139.97 139.97 2.2K
09:56 139.67 139.67 139.67 139.67 1.0K
09:57 140.24 140.24 140.24 140.24 2.3K
10:06 138.86 139.21 138.86 139.21 1.8K
10:11 139.37 139.37 139.37 139.37 0.3K
10:22 138.67 138.67 138.67 138.67 2.5K
10:36 138.37 138.37 138.27 138.27 1.7K
10:38 139.65 139.65 139.65 139.65 0.1K
10:40 138.58 138.58 138.27 138.27 1.4K
10:45 138.27 138.27 138.27 138.27 0.4K
10:47 138.32 138.32 138.32 138.32 2.4K
10:59 138.31 138.31 138.31 138.31 0.9K
11:06 138.03 138.03 138.03 138.03 0.7K
11:07 137.54 137.54 137.54 137.54 0.7K
11:08 137.93 137.93 137.93 137.93 0.2K
11:09 137.91 137.91 137.91 137.91 0.3K
11:10 137.95 137.98 137.95 137.98 0.9K
11:11 137.95 137.95 137.90 137.90 1.5K
11:14 137.39 137.68 137.39 137.68 2.1K
11:20 138.01 138.01 138.01 138.01 1.7K
11:32 137.64 137.64 137.36 137.36 2.6K
11:33 137.39 137.39 137.39 137.39 0.9K
11:36 137.13 137.13 137.13 137.13 0.3K
11:37 137.13 137.13 137.13 137.13 0.4K
11:42 136.76 136.76 136.76 136.76 0.9K
11:43 137.00 137.00 137.00 137.00 0.8K
11:45 136.89 136.89 136.89 136.89 7.9K
11:47 136.96 136.96 136.93 136.93 0.7K
11:51 136.66 136.66 136.66 136.66 2.4K
11:57 136.55 136.55 136.55 136.55 0.5K
12:01 136.72 136.72 136.72 136.72 2.0K
12:04 136.76 136.76 136.76 136.76 1.8K
12:08 137.54 137.54 137.54 137.54 0.6K
12:22 137.78 137.78 137.78 137.78 0.3K
12:24 137.80 137.80 137.60 137.60 1.3K
12:28 138.18 138.18 138.18 138.18 0.8K
12:36 138.16 138.16 138.16 138.16 1.2K
12:41 138.26 138.26 138.26 138.26 0.7K
12:43 138.24 138.24 138.24 138.24 0.5K
12:48 138.59 138.59 138.59 138.59 0.1K
12:49 138.55 138.55 138.55 138.55 0.3K
12:50 138.58 138.58 138.26 138.26 3.5K
13:02 138.27 138.27 138.27 138.27 1.5K
13:15 138.57 138.57 138.57 138.57 0.6K
13:30 138.56 138.56 138.56 138.56 7.6K
13:48 137.79 137.79 137.79 137.79 0.5K
13:52 138.12 138.12 138.12 138.12 1.6K
13:57 137.91 137.91 137.91 137.91 1.0K
13:58 137.64 137.64 137.64 137.64 2.2K
13:59 137.64 137.64 137.64 137.64 16.0K
14:00 137.22 137.22 137.22 137.22 0.7K
14:03 137.94 137.94 137.94 137.94 0.6K
14:10 137.73 137.73 137.73 137.73 0.6K
14:11 137.86 137.86 137.86 137.86 2.0K
14:19 137.53 137.78 137.53 137.78 1.3K
14:22 138.03 138.03 138.03 138.03 1.2K
14:26 138.11 138.11 138.11 138.11 1.0K
14:30 138.04 138.04 138.04 138.04 1.0K
14:33 138.25 138.25 138.25 138.25 0.2K
14:35 138.31 138.31 138.31 138.31 0.2K
14:37 138.34 138.34 138.34 138.34 1.6K
14:47 138.64 138.64 138.64 138.64 0.3K
14:48 138.50 138.50 138.50 138.50 0.7K
14:49 138.60 138.60 138.60 138.60 0.3K
14:51 138.83 138.83 138.83 138.83 2.0K
14:56 138.76 138.76 138.76 138.76 1.1K
15:01 138.02 138.02 138.02 138.02 6.0K
15:04 137.77 137.77 137.77 137.77 0.4K
15:05 137.75 137.75 137.75 137.75 0.4K
15:08 137.29 137.29 137.29 137.29 1.9K
15:12 137.33 137.45 137.33 137.45 19.5K
15:14 137.34 137.34 137.34 137.34 0.3K
15:15 137.56 137.56 137.56 137.56 2.2K
15:16 137.54 137.54 137.36 137.36 1.9K
15:17 137.34 137.34 137.22 137.22 1.7K
15:18 136.85 136.85 136.85 136.85 0.7K
15:19 136.85 136.85 136.85 136.85 1.2K
15:20 137.06 137.06 137.06 137.06 1.0K
15:21 137.10 137.10 136.71 136.71 1.6K
15:22 136.70 136.70 136.37 136.38 4.1K
15:23 137.09 137.09 137.06 137.06 2.2K
15:25 136.90 136.90 136.90 136.90 2.3K
15:29 137.02 137.02 137.02 137.01 0.4K
15:30 136.88 136.88 136.88 136.88 0.5K
15:31 136.87 136.89 136.87 136.89 2.1K
15:33 137.06 137.06 137.06 137.06 1.6K
15:36 136.89 136.89 136.89 136.89 0.2K
15:37 136.98 136.98 136.98 136.98 1.2K
15:38 137.30 137.30 137.27 137.27 3.0K
15:40 137.17 137.17 137.17 137.17 0.6K
15:41 137.19 137.20 137.19 137.20 3.3K
15:45 136.93 137.29 136.93 137.29 2.5K
15:47 137.14 137.14 137.14 137.14 2.4K
15:49 137.31 137.31 137.31 137.31 0.2K
15:50 137.05 137.20 137.05 137.20 0.5K
15:51 137.20 137.42 137.20 137.42 0.9K
15:52 137.09 137.09 137.09 137.09 1.7K
15:53 137.20 137.20 136.98 136.98 4.6K
15:54 137.06 137.06 137.06 137.06 1.9K
15:55 137.24 137.24 137.11 137.11 1.4K
15:56 137.09 137.64 137.09 137.64 4.8K
15:57 137.66 137.66 137.49 137.49 3.9K
15:58 137.47 137.60 137.47 137.60 4.7K
15:59 137.70 137.88 137.68 137.88 28.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available