HCI Group Inc

HCI
🏛️ usa →
191.97
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:37 152.86 152.86 152.86 152.86 2.3K
09:43 155.39 155.39 155.39 155.39 0.7K
09:58 155.99 156.76 155.99 156.76 0.8K
10:12 157.09 157.09 157.09 157.09 0.4K
10:21 156.78 156.78 156.78 156.78 0.3K
10:22 156.77 156.77 156.77 156.77 0.2K
10:23 156.59 156.59 156.59 156.59 0.3K
10:25 156.66 156.66 156.66 156.66 0.4K
10:34 156.43 156.43 156.43 156.43 0.2K
10:41 156.66 156.66 156.66 156.66 1.1K
11:09 156.67 156.67 156.32 156.32 0.3K
11:11 156.54 156.54 156.54 156.54 0.4K
11:13 156.14 156.14 156.14 156.14 0.3K
11:18 156.14 156.14 156.14 156.14 0.3K
11:20 156.01 156.01 155.92 155.92 1.3K
11:21 156.34 156.34 156.34 156.34 0.7K
11:26 155.54 155.54 155.54 155.54 0.4K
11:32 156.29 156.29 156.29 156.29 1.5K
11:35 156.57 156.57 156.57 156.57 1.2K
11:39 155.98 155.98 155.96 155.96 0.4K
11:42 156.30 156.30 156.30 156.30 1.1K
11:45 156.11 156.11 156.11 156.11 0.8K
11:49 156.48 156.48 156.48 156.48 0.8K
11:59 156.47 156.47 156.47 156.47 0.2K
12:03 156.47 156.47 156.47 156.47 0.1K
12:05 156.23 156.23 156.14 156.14 3.7K
12:07 156.26 156.26 156.26 156.26 0.4K
12:10 156.26 156.26 156.26 156.26 0.1K
12:12 155.85 155.85 155.85 155.85 0.4K
12:13 155.81 155.81 155.81 155.81 0.8K
12:18 155.49 155.49 155.49 155.49 0.6K
12:26 155.53 155.53 155.52 155.51 0.3K
12:30 155.46 155.77 155.46 155.77 0.5K
12:34 155.42 155.42 155.42 155.42 0.5K
12:40 155.39 155.39 155.37 155.37 0.7K
12:50 155.66 155.66 155.66 155.66 1.0K
12:52 155.95 155.95 155.95 155.95 0.8K
12:58 156.45 156.45 156.45 156.45 0.1K
12:59 156.45 156.45 156.45 156.45 0.2K
13:00 156.45 156.45 156.45 156.45 0.1K
13:01 156.19 156.19 156.03 156.03 1.1K
13:12 156.13 156.13 156.13 156.13 0.3K
13:21 156.53 156.53 156.53 156.53 0.9K
13:32 156.92 156.95 156.92 156.95 2.6K
13:43 156.95 156.95 156.95 156.95 0.5K
13:47 156.82 156.82 156.82 156.82 4.9K
13:50 156.65 156.65 156.65 156.65 0.6K
14:03 156.31 156.31 156.31 156.31 0.2K
14:04 156.26 156.26 156.26 156.26 4.2K
14:37 156.77 156.77 156.77 156.77 0.1K
14:38 156.94 156.94 156.94 156.94 2.1K
14:50 157.17 157.17 157.17 157.17 0.3K
14:51 157.15 157.15 157.15 157.15 0.9K
14:57 157.33 157.33 157.33 157.32 0.1K
14:58 157.07 157.07 157.07 157.07 1.7K
15:06 156.84 156.84 156.84 156.84 0.4K
15:07 156.57 156.57 156.57 156.57 0.2K
15:08 156.70 156.70 156.70 156.70 0.2K
15:10 156.82 156.82 156.82 156.82 0.4K
15:19 157.04 157.04 157.04 157.04 0.8K
15:23 157.21 157.21 157.21 157.21 0.5K
15:27 156.89 156.89 156.89 156.88 0.7K
15:32 157.12 157.12 157.12 157.12 1.4K
15:35 157.72 157.72 157.72 157.72 0.5K
15:36 157.72 157.72 157.72 157.72 0.2K
15:37 157.39 157.39 157.39 157.39 2.9K
15:43 157.48 157.48 157.48 157.48 0.5K
15:45 157.48 157.48 157.48 157.48 0.8K
15:48 157.68 157.68 157.68 157.68 1.7K
15:50 157.75 157.75 157.75 157.75 1.2K
15:51 157.80 157.80 157.68 157.68 0.8K
15:52 157.74 157.74 157.74 157.74 0.7K
15:53 157.86 157.86 157.86 157.86 1.8K
15:54 157.99 158.03 157.99 158.03 1.6K
15:55 158.09 158.09 157.87 157.87 3.9K
15:56 157.71 157.90 157.71 157.90 0.3K
15:57 157.68 157.68 157.58 157.58 2.7K
15:58 157.72 157.72 157.72 157.72 6.2K
15:59 157.69 157.69 157.63 157.63 19.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available