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
09:30 157.49 157.49 155.22 155.22 2.8K
09:44 155.64 155.64 155.64 155.64 2.1K
09:53 154.14 155.02 154.14 154.32 2.9K
09:54 154.33 154.33 154.33 154.33 0.6K
09:55 154.08 154.08 154.08 154.07 1.1K
09:58 154.63 154.63 154.63 154.63 5.7K
09:59 154.42 154.42 154.42 154.42 0.3K
10:00 154.50 154.50 154.16 154.16 4.0K
10:19 153.79 153.79 153.79 153.79 0.2K
10:24 154.16 154.16 154.16 154.16 0.4K
10:25 153.84 153.84 153.84 153.84 0.2K
10:27 153.84 153.84 153.84 153.84 0.8K
10:37 153.60 153.60 153.60 153.60 0.5K
10:41 153.41 153.41 153.41 153.41 0.1K
10:43 153.41 153.41 153.41 153.41 0.8K
11:00 152.84 152.84 152.84 152.84 0.5K
11:01 152.84 152.84 152.84 152.84 0.8K
11:07 153.36 153.36 153.36 153.36 1.3K
11:12 153.75 153.75 153.75 153.75 0.7K
11:27 154.03 154.03 154.03 154.03 0.4K
11:28 154.27 154.27 154.27 154.27 2.0K
11:44 155.03 155.03 155.03 155.03 2.0K
11:58 155.88 155.88 155.88 155.88 0.5K
12:01 155.89 155.89 155.89 155.89 2.3K
12:23 155.66 155.66 155.66 155.66 0.3K
12:31 156.30 156.30 156.30 156.30 0.9K
12:33 156.38 156.38 156.38 156.38 1.5K
12:54 156.96 156.96 156.96 156.96 1.4K
13:00 157.85 157.85 157.85 157.85 0.4K
13:06 156.80 156.80 156.80 156.79 0.5K
13:07 157.01 157.47 157.01 157.47 0.5K
13:08 157.01 157.01 157.01 157.01 1.1K
13:18 157.52 157.52 157.52 157.52 0.8K
13:21 157.52 157.52 157.52 157.52 1.4K
13:44 157.75 157.75 157.75 157.75 1.5K
13:53 157.78 157.78 157.78 157.78 0.2K
13:56 157.58 157.58 157.58 157.58 0.4K
14:00 157.75 157.75 157.75 157.75 1.7K
14:28 157.60 157.60 157.60 157.60 0.4K
14:29 157.50 157.50 157.50 157.50 1.8K
14:37 157.70 157.70 157.22 157.22 2.9K
14:48 157.34 157.34 157.34 157.34 0.6K
14:57 157.57 157.67 157.57 157.67 1.9K
15:01 157.88 157.88 157.88 157.88 0.7K
15:04 157.43 157.43 157.43 157.43 2.2K
15:08 156.87 156.87 156.69 156.69 0.9K
15:10 156.82 156.82 156.82 156.82 1.6K
15:19 156.80 156.80 156.80 156.80 1.4K
15:28 156.52 156.52 156.52 156.52 1.1K
15:34 156.79 156.79 156.79 156.79 1.7K
15:36 157.00 157.00 157.00 157.00 1.2K
15:39 157.01 157.01 157.01 157.01 1.3K
15:44 157.08 157.08 157.08 157.08 1.8K
15:48 156.96 156.96 156.96 156.96 1.6K
15:49 156.95 156.95 156.95 156.95 1.1K
15:51 156.93 156.93 156.92 156.92 0.8K
15:53 156.96 156.96 156.96 156.96 0.5K
15:54 157.49 157.54 157.00 157.00 3.4K
15:55 157.24 157.24 157.14 157.14 2.3K
15:56 157.01 157.01 157.01 157.01 5.2K
15:58 157.31 157.31 157.31 157.31 1.3K
15:59 157.16 157.19 157.07 157.07 24.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available