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
09:43 141.70 141.70 141.70 141.70 5.8K
09:44 143.05 143.05 142.15 142.15 3.7K
09:46 142.42 142.42 142.42 142.42 0.6K
09:47 142.95 142.95 142.95 142.95 0.4K
09:55 141.37 141.37 141.37 141.37 0.5K
10:02 142.73 143.96 142.73 143.96 0.5K
10:03 143.00 143.00 143.00 143.00 0.7K
10:04 143.01 143.01 143.01 143.01 2.2K
10:06 143.32 143.32 143.32 143.32 1.6K
10:17 143.04 143.04 143.04 143.04 0.6K
10:22 144.00 144.00 144.00 144.00 1.3K
10:29 143.81 143.81 143.81 143.81 0.4K
10:32 144.41 144.41 144.41 144.41 1.4K
10:34 145.66 145.66 145.66 145.66 0.3K
10:36 144.57 144.57 144.57 144.57 1.3K
10:40 144.92 144.95 144.92 144.95 0.4K
10:42 145.09 145.09 145.09 145.09 1.3K
10:43 146.08 147.13 146.08 147.13 3.4K
10:44 146.62 146.62 146.62 146.62 1.9K
10:47 146.52 146.52 146.52 146.52 1.8K
10:49 147.18 147.18 147.18 147.18 0.7K
10:51 146.97 146.97 146.81 146.81 1.9K
10:59 146.11 146.11 146.11 146.11 0.8K
11:00 146.12 146.12 146.12 146.12 1.8K
11:10 147.10 147.10 147.10 147.10 0.6K
11:11 146.57 146.57 146.57 146.57 0.2K
11:13 146.57 146.57 146.57 146.57 1.8K
11:23 145.34 145.38 145.34 145.38 1.6K
11:24 145.86 145.86 145.52 145.51 2.1K
11:28 144.92 144.92 144.92 144.92 0.3K
11:29 145.95 145.95 145.95 145.95 0.2K
11:31 146.10 146.10 146.10 146.10 0.2K
11:32 146.25 146.25 146.25 146.25 0.7K
11:36 145.99 145.99 145.99 145.99 0.3K
11:37 145.76 145.76 145.76 145.76 1.3K
11:45 145.59 145.59 145.59 145.59 0.7K
11:51 146.11 146.11 146.11 146.11 2.6K
11:57 146.03 146.03 146.03 146.03 1.2K
11:58 146.00 146.00 146.00 146.00 1.8K
12:10 145.40 145.40 145.40 145.40 0.5K
12:13 145.53 145.98 145.53 145.98 2.8K
12:19 146.04 146.37 146.00 146.37 1.7K
12:23 146.64 146.64 146.00 146.00 1.1K
12:24 146.37 146.37 146.37 146.37 0.2K
12:25 146.02 146.20 146.00 146.20 4.9K
12:26 146.20 146.65 146.20 146.65 1.9K
12:27 146.65 146.65 146.57 146.57 0.7K
12:28 146.71 146.71 146.71 146.71 0.6K
12:29 146.74 146.74 146.74 146.74 0.2K
12:32 146.67 146.67 146.67 146.67 1.6K
12:34 147.08 147.08 147.08 147.08 0.6K
12:39 146.64 146.64 146.64 146.64 0.5K
12:47 146.93 146.93 146.93 146.93 0.2K
12:48 146.92 146.92 146.92 146.92 0.5K
12:50 146.93 146.93 146.90 146.90 3.6K
13:00 146.90 146.90 146.90 146.90 0.7K
13:02 146.90 146.90 146.90 146.90 0.3K
13:04 146.91 146.91 146.91 146.91 0.3K
13:06 147.71 148.31 147.71 148.26 15.1K
13:07 148.26 148.26 148.22 148.25 1.8K
13:08 148.38 148.38 147.66 147.66 1.0K
13:09 147.66 147.66 147.66 147.66 0.6K
13:18 147.20 147.20 147.20 147.20 0.7K
13:19 147.04 147.04 147.04 147.04 0.5K
13:20 147.29 147.29 147.00 147.00 1.2K
13:24 147.62 147.67 147.50 147.67 9.2K
13:29 147.60 147.60 147.60 147.60 0.2K
13:30 147.77 147.77 147.77 147.77 0.2K
13:32 148.69 149.25 148.69 149.25 10.9K
13:33 149.39 149.39 149.39 149.39 0.2K
13:34 149.41 149.44 149.41 149.44 1.0K
13:37 149.00 149.00 148.59 148.71 8.6K
13:38 148.87 149.35 148.74 148.99 3.1K
13:39 149.47 149.47 149.47 149.47 2.5K
13:40 149.26 149.26 148.92 148.92 1.1K
13:41 149.34 149.34 149.34 149.34 0.4K
13:42 149.01 149.01 148.86 148.85 2.5K
13:43 149.43 149.43 149.33 149.33 3.5K
13:44 149.44 149.54 149.26 149.54 3.1K
13:45 149.43 149.50 149.19 149.19 4.0K
13:46 150.00 150.00 149.58 149.58 1.6K
13:47 149.59 149.59 149.59 149.59 0.5K
13:48 149.58 149.58 149.58 149.58 1.5K
13:50 149.41 149.47 149.41 149.47 1.2K
13:52 149.69 149.69 149.69 149.69 0.9K
13:55 150.04 150.04 150.04 150.04 0.5K
13:58 149.97 149.97 149.97 149.97 0.3K
14:01 149.66 149.66 149.66 149.66 0.3K
14:02 149.97 149.97 149.97 149.97 1.2K
14:04 150.10 150.10 150.04 150.10 2.1K
14:05 150.34 150.71 150.34 150.34 1.1K
14:07 150.91 150.91 150.91 150.91 1.0K
14:08 150.71 150.71 150.71 150.71 0.2K
14:09 151.48 151.48 150.59 150.59 2.4K
14:13 151.04 151.25 151.04 151.25 0.7K
14:15 151.04 151.09 151.04 151.09 0.8K
14:16 151.46 151.47 151.46 151.47 0.5K
14:17 151.53 151.53 151.53 151.53 0.1K
14:18 151.53 151.53 151.53 151.53 0.3K
14:19 151.53 151.53 151.53 151.53 0.3K
14:20 151.53 151.53 151.53 151.53 0.9K
14:21 151.75 151.75 151.75 151.75 0.1K
14:22 152.05 152.05 152.05 152.05 0.2K
14:23 151.53 151.53 151.53 151.53 0.2K
14:24 151.53 151.53 151.53 151.53 0.6K
14:25 151.53 151.53 151.53 151.53 0.3K
14:26 151.78 151.78 151.62 151.62 0.9K
14:30 151.84 151.84 151.84 151.84 1.5K
14:34 151.99 151.99 151.99 151.99 0.8K
14:36 152.05 152.05 152.05 152.05 1.1K
14:40 151.48 151.52 151.48 151.52 2.5K
14:43 151.01 151.01 151.01 151.01 2.8K
14:48 150.40 150.40 150.40 150.40 0.6K
14:50 150.30 150.30 150.30 150.30 0.2K
14:51 150.26 150.26 150.26 150.26 0.4K
14:54 150.33 150.49 150.33 150.49 1.1K
15:01 150.41 150.41 150.41 150.41 1.0K
15:03 150.57 150.71 150.57 150.71 0.8K
15:05 151.11 151.11 151.11 151.11 1.3K
15:09 151.60 151.95 151.26 151.95 35.2K
15:10 151.81 152.34 151.81 152.34 2.1K
15:11 151.84 151.84 151.84 151.84 2.0K
15:12 151.94 151.94 151.94 151.94 2.2K
15:16 152.27 152.27 152.27 152.26 0.3K
15:18 151.62 151.62 151.62 151.62 3.0K
15:24 151.65 151.77 151.65 151.77 0.7K
15:26 151.86 151.86 151.86 151.86 2.0K
15:30 152.73 152.73 152.08 152.07 0.3K
15:31 152.08 152.08 152.08 152.07 0.5K
15:32 151.79 151.79 151.79 151.79 1.1K
15:36 152.17 152.17 152.17 152.17 0.7K
15:37 152.14 152.14 152.14 152.14 1.0K
15:38 152.28 152.28 152.28 152.28 1.1K
15:40 152.49 152.49 151.92 151.92 2.2K
15:41 152.12 152.12 152.03 152.03 0.7K
15:42 152.49 152.49 152.49 152.49 1.5K
15:46 152.69 152.69 152.26 152.58 7.3K
15:48 152.90 152.90 152.90 152.90 0.1K
15:49 152.90 153.09 152.90 153.09 2.1K
15:50 152.76 153.14 152.76 152.79 3.3K
15:51 152.75 153.11 152.75 153.11 4.1K
15:52 153.02 153.02 153.02 153.01 0.4K
15:53 152.86 153.04 152.86 153.02 1.2K
15:54 152.88 153.29 152.88 153.29 4.9K
15:55 153.43 153.80 153.43 153.79 5.1K
15:56 153.84 154.48 153.82 154.08 11.8K
15:57 154.16 154.16 154.13 154.13 4.9K
15:58 153.88 153.88 153.68 153.68 5.6K
15:59 153.57 154.49 153.57 154.34 55.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available