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
09:32 152.21 152.21 152.21 152.21 3.4K
09:39 153.99 153.99 153.99 153.99 1.3K
09:42 154.43 154.43 154.43 154.43 0.2K
09:44 154.50 154.50 154.12 154.12 0.9K
09:45 153.75 153.75 153.75 153.75 0.4K
09:46 154.51 154.51 154.51 154.51 1.0K
09:50 154.47 154.47 154.47 154.47 0.5K
09:52 154.30 154.30 154.30 154.30 0.5K
09:53 154.40 154.40 154.40 154.40 0.4K
09:54 154.34 154.39 154.34 154.39 0.4K
09:55 155.06 155.06 155.06 155.06 0.9K
09:56 155.77 155.77 155.29 155.29 0.8K
09:58 155.98 155.98 155.98 155.98 1.4K
09:59 155.34 155.34 155.34 155.34 1.2K
10:00 155.16 155.16 155.16 155.16 0.7K
10:02 153.76 153.76 153.76 153.76 0.4K
10:04 154.51 154.51 154.51 154.51 0.3K
10:05 154.67 154.67 153.76 153.76 0.7K
10:06 154.78 154.78 154.78 154.78 0.8K
10:08 154.89 154.89 154.89 154.89 0.6K
10:10 154.89 154.94 154.89 154.94 2.4K
10:12 154.64 154.64 154.64 154.64 0.3K
10:13 155.06 155.06 155.06 155.06 0.7K
10:14 155.59 155.59 154.79 154.79 0.7K
10:16 155.55 155.59 155.55 155.59 0.6K
10:18 155.55 155.55 155.55 155.55 0.8K
10:20 154.65 154.96 154.65 154.96 3.4K
10:21 154.96 154.96 154.96 154.96 0.1K
10:24 155.20 155.64 155.20 155.64 1.9K
10:25 154.99 154.99 154.99 154.99 0.2K
10:26 155.51 155.87 155.51 155.87 1.4K
10:27 155.83 155.83 155.29 155.29 1.0K
10:31 156.18 157.02 156.18 157.02 2.2K
10:32 156.64 156.64 156.64 156.64 1.1K
10:36 156.70 156.70 156.70 156.70 0.6K
10:38 157.64 157.64 157.64 157.64 0.3K
10:39 156.70 156.70 156.70 156.70 0.1K
10:41 157.54 157.64 157.54 157.64 1.0K
10:42 157.03 157.03 157.03 157.03 0.8K
10:45 156.55 156.55 156.55 156.54 0.2K
10:47 157.24 157.24 157.24 157.24 0.9K
10:48 157.25 157.25 157.25 157.25 0.8K
10:50 156.93 156.93 156.93 156.93 0.6K
10:52 157.67 157.67 157.57 157.57 1.7K
10:56 157.80 157.80 157.80 157.80 1.2K
10:57 157.46 157.46 157.46 157.46 0.5K
11:01 157.45 157.49 157.45 157.49 6.9K
11:02 157.33 157.33 157.33 157.33 4.4K
11:03 156.12 156.12 155.19 155.19 2.4K
11:09 156.04 156.04 156.04 156.04 1.1K
11:13 156.04 156.04 156.04 156.04 2.0K
11:16 156.06 156.06 156.06 156.06 1.5K
11:17 157.13 157.13 157.13 157.13 0.8K
11:20 156.50 156.50 155.63 155.63 8.3K
11:23 156.64 156.64 156.64 156.64 0.4K
11:24 156.86 157.26 156.86 157.26 2.2K
11:26 156.78 156.78 156.78 156.78 1.1K
11:28 157.93 157.93 157.93 157.93 1.6K
11:34 157.91 158.11 157.91 158.11 1.7K
11:35 158.48 158.48 158.48 158.48 0.2K
11:38 158.27 158.62 158.27 158.62 3.8K
11:39 157.24 157.24 156.88 156.88 2.0K
11:41 156.62 156.62 156.62 156.62 0.3K
11:44 156.61 156.61 156.61 156.61 0.9K
11:48 156.74 156.74 156.74 156.74 0.1K
11:49 156.74 156.74 156.74 156.74 2.7K
11:59 157.30 157.75 157.30 157.75 1.5K
12:04 157.30 157.30 157.30 157.30 0.9K
12:08 157.20 157.20 157.20 157.20 1.2K
12:18 157.21 157.31 157.21 157.31 0.2K
12:19 156.46 156.46 156.46 156.46 11.2K
12:37 155.65 155.65 155.65 155.65 1.9K
12:45 155.10 155.10 155.10 155.10 0.2K
12:47 155.51 155.51 155.51 155.51 3.7K
12:51 155.55 155.55 155.55 155.55 1.0K
13:00 155.39 155.39 155.39 155.39 1.6K
13:08 155.80 155.80 155.80 155.80 0.1K
13:09 155.53 155.53 155.53 155.53 1.1K
13:11 155.39 155.39 155.25 155.25 2.9K
13:22 155.10 155.10 155.10 155.10 0.5K
13:25 155.31 155.31 155.31 155.31 0.6K
13:29 155.34 155.34 155.11 155.11 1.1K
13:30 155.44 155.59 155.44 155.59 2.6K
13:38 155.66 155.66 155.66 155.66 2.4K
13:47 155.84 155.84 155.84 155.84 0.2K
13:49 155.69 155.69 155.69 155.69 5.3K
13:59 155.38 155.44 155.38 155.44 4.5K
14:02 155.54 155.54 155.54 155.54 1.8K
14:08 155.55 155.55 155.55 155.54 0.8K
14:12 155.55 155.55 155.55 155.54 0.4K
14:15 155.56 155.92 155.56 155.92 1.1K
14:16 155.98 155.98 155.98 155.98 1.4K
14:23 156.10 156.10 156.10 156.10 0.5K
14:24 156.21 156.21 155.94 155.94 3.7K
14:34 155.77 155.77 155.77 155.77 1.9K
14:35 155.77 155.77 155.77 155.77 0.3K
14:37 155.94 155.94 155.94 155.94 0.9K
14:42 155.88 155.88 155.88 155.88 0.5K
14:44 155.88 155.88 155.88 155.88 0.8K
14:47 155.74 155.74 155.68 155.68 2.8K
14:48 155.84 155.84 155.84 155.84 0.8K
14:56 155.68 155.68 155.68 155.68 0.7K
14:59 155.74 155.74 155.74 155.74 0.2K
15:00 155.93 155.93 155.89 155.89 3.0K
15:04 156.72 156.72 156.44 156.44 1.8K
15:06 156.55 156.55 156.55 156.55 0.4K
15:08 156.59 156.59 156.33 156.32 0.6K
15:12 156.34 156.34 156.34 156.34 1.2K
15:14 156.39 156.39 156.39 156.39 0.1K
15:15 156.43 156.43 156.41 156.41 1.4K
15:17 156.18 156.27 156.18 156.27 0.5K
15:18 156.32 156.32 156.32 156.32 0.3K
15:19 156.26 156.26 156.22 156.22 0.5K
15:20 156.43 156.43 156.43 156.43 0.8K
15:21 156.46 156.46 156.46 156.46 0.7K
15:22 156.56 156.56 156.56 156.56 0.3K
15:23 156.73 156.73 156.73 156.73 1.3K
15:26 156.73 156.73 156.73 156.73 2.7K
15:28 156.44 156.44 156.44 156.44 0.4K
15:29 156.61 156.61 156.61 156.61 1.1K
15:31 156.54 156.54 156.46 156.46 4.4K
15:33 156.47 156.47 156.47 156.47 0.3K
15:35 156.62 156.78 156.62 156.78 2.0K
15:36 156.84 156.84 156.84 156.84 0.2K
15:37 156.99 157.07 156.99 157.07 1.7K
15:38 157.15 157.15 157.15 157.15 0.4K
15:39 157.16 157.18 157.13 157.13 1.0K
15:40 157.27 157.27 157.27 157.26 0.2K
15:41 157.15 157.15 157.04 157.15 3.7K
15:43 157.10 157.10 157.10 157.10 0.8K
15:44 157.02 157.02 156.74 156.74 4.3K
15:46 156.83 156.83 156.50 156.50 2.0K
15:48 156.74 156.74 156.74 156.74 1.5K
15:49 156.34 156.34 156.34 156.34 2.0K
15:50 156.40 156.40 156.30 156.30 0.7K
15:51 156.25 156.35 156.25 156.35 3.4K
15:52 156.35 156.39 156.35 156.39 1.6K
15:53 156.16 156.16 156.16 156.16 0.9K
15:54 156.25 156.25 156.25 156.25 1.1K
15:55 156.24 156.24 156.16 156.16 4.9K
15:56 156.24 156.39 156.24 156.32 3.9K
15:57 156.24 156.54 156.24 156.54 5.2K
15:58 156.49 156.53 156.35 156.35 9.5K
15:59 156.33 156.62 156.29 156.29 30.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available