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
09:40 141.45 141.45 141.45 141.45 2.6K
09:41 140.60 141.45 140.60 141.45 0.2K
09:42 141.16 141.16 141.16 141.16 1.6K
10:00 139.10 139.10 139.10 139.10 1.0K
10:09 139.37 139.37 139.37 139.37 0.7K
10:11 140.17 140.17 140.17 140.17 1.5K
10:13 139.46 140.53 139.46 140.53 0.9K
10:14 140.73 140.73 140.73 140.73 0.7K
10:15 140.36 140.36 140.36 140.36 0.5K
10:16 140.59 140.59 140.18 140.18 1.7K
10:19 142.19 142.19 142.19 142.19 0.7K
10:24 139.96 139.96 139.96 139.96 0.4K
10:26 139.25 139.81 139.25 139.81 0.7K
10:28 140.78 140.78 140.78 140.78 0.6K
10:35 142.00 142.00 141.91 141.91 0.7K
10:36 142.36 142.36 142.36 142.36 0.6K
10:38 140.24 140.24 140.24 140.24 1.4K
10:53 140.74 140.74 140.74 140.74 2.4K
10:54 142.03 142.03 142.03 142.03 0.3K
10:55 142.03 142.03 142.03 142.03 2.5K
11:24 138.66 138.74 138.66 138.74 4.2K
11:31 138.21 138.21 138.21 138.21 1.1K
11:41 138.40 138.40 138.40 138.40 0.9K
11:43 139.91 139.91 139.91 139.91 0.7K
11:44 139.91 139.91 137.81 137.81 1.1K
11:49 138.49 138.49 138.49 138.49 0.3K
11:51 138.22 138.22 138.22 138.22 2.2K
12:15 138.74 138.74 138.74 138.74 0.2K
12:16 138.74 138.74 138.74 138.74 1.1K
12:23 139.52 140.57 139.52 140.57 1.6K
12:24 140.72 140.72 140.72 140.72 1.9K
12:30 141.10 141.10 141.10 141.10 1.0K
12:37 142.41 142.41 142.41 142.41 1.0K
12:45 142.66 142.66 142.66 142.66 0.4K
12:47 142.66 142.66 142.66 142.66 0.2K
12:48 141.97 141.97 141.97 141.97 2.2K
12:51 140.80 140.80 140.80 140.80 4.4K
13:02 144.06 144.06 144.06 144.06 0.2K
13:04 141.20 142.19 141.20 142.19 4.1K
13:13 143.18 143.18 143.18 143.18 1.1K
13:21 142.89 142.89 142.89 142.89 0.5K
13:25 142.99 143.47 142.93 142.93 3.0K
13:29 143.32 143.32 143.32 143.32 1.9K
13:39 142.17 142.17 142.17 142.17 1.1K
13:47 141.90 141.90 141.90 141.90 1.4K
13:52 142.18 142.18 142.18 142.18 0.4K
13:57 142.12 142.12 142.12 142.12 0.3K
14:04 143.11 143.11 143.11 143.11 2.4K
14:06 142.41 142.41 142.41 142.41 0.2K
14:09 141.79 141.79 141.79 141.79 0.3K
14:13 142.47 142.47 142.47 142.47 1.0K
14:20 141.76 141.76 141.76 141.76 0.3K
14:21 141.77 141.77 141.77 141.77 0.5K
14:29 142.15 142.95 142.15 142.95 2.7K
14:31 142.65 142.94 142.65 142.94 1.4K
14:32 142.31 142.31 142.31 142.31 3.2K
14:37 141.98 141.98 141.98 141.98 0.9K
14:48 141.98 141.98 141.98 141.98 0.4K
14:52 141.93 141.96 141.93 141.96 0.9K
14:53 142.27 142.27 142.27 142.26 0.3K
14:54 142.00 142.00 142.00 142.00 1.3K
14:55 141.67 141.67 141.67 141.67 1.1K
14:56 141.39 141.40 141.39 141.40 1.3K
15:00 140.50 140.50 140.50 140.50 0.1K
15:01 140.80 140.91 140.80 140.91 1.6K
15:02 140.91 141.00 140.91 141.00 1.1K
15:04 141.33 141.33 141.33 141.33 1.6K
15:05 141.58 141.58 141.40 141.40 1.5K
15:06 141.52 141.52 141.15 141.15 1.6K
15:12 141.30 141.30 141.30 141.30 0.6K
15:17 141.00 142.13 141.00 142.13 3.2K
15:18 142.13 142.13 142.13 142.13 0.6K
15:19 141.95 141.95 141.95 141.95 0.4K
15:22 141.75 141.75 141.75 141.75 0.2K
15:23 141.80 141.80 141.80 141.80 0.9K
15:25 141.79 142.12 141.79 142.12 3.3K
15:26 142.00 142.00 142.00 142.00 1.1K
15:27 141.98 141.98 141.98 141.98 0.4K
15:30 141.57 141.57 141.57 141.57 1.3K
15:32 141.46 141.46 141.46 141.46 0.7K
15:34 141.46 141.90 141.46 141.90 4.4K
15:38 142.00 142.00 142.00 142.00 1.0K
15:39 142.05 142.05 142.05 142.04 0.6K
15:40 142.00 142.05 141.91 141.91 4.5K
15:45 141.80 141.80 141.80 141.80 0.5K
15:46 141.69 141.69 141.69 141.69 0.6K
15:48 141.43 141.43 141.43 141.43 3.0K
15:50 141.38 141.38 141.38 141.38 2.1K
15:52 141.56 141.56 141.56 141.56 0.8K
15:53 141.59 141.71 141.43 141.71 4.4K
15:54 141.41 141.41 141.41 141.41 0.5K
15:55 141.15 141.15 141.15 141.15 2.1K
15:56 141.14 141.14 141.10 141.10 2.7K
15:57 141.11 141.41 141.11 141.41 3.0K
15:58 141.11 141.11 140.98 140.98 3.5K
15:59 141.07 141.07 140.33 140.33 39.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available