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
09:43 157.11 157.11 157.11 157.11 6.9K
10:00 155.02 155.03 155.02 155.03 1.2K
10:12 155.02 155.02 155.02 155.02 0.6K
10:17 154.78 154.78 154.78 154.78 0.5K
10:19 154.57 154.57 154.57 154.57 0.5K
10:22 154.52 154.52 154.52 154.52 1.4K
10:53 155.11 155.11 155.11 155.11 0.5K
11:03 155.28 155.28 155.28 155.28 2.0K
11:04 155.63 155.63 155.63 155.63 0.7K
11:17 155.46 155.46 155.46 155.46 0.6K
11:24 155.66 155.66 155.66 155.66 0.9K
11:40 155.62 155.62 155.62 155.62 0.8K
11:44 155.50 155.50 155.50 155.50 1.6K
11:49 155.67 155.67 155.67 155.67 0.8K
12:16 156.08 156.08 156.08 156.08 0.1K
12:17 155.97 155.98 155.97 155.98 0.5K
12:21 155.97 155.97 155.97 155.97 1.3K
12:53 156.19 156.19 156.19 156.19 0.5K
13:00 156.22 156.22 156.22 156.22 0.6K
13:01 155.81 155.81 155.81 155.81 0.9K
13:02 156.22 156.22 156.22 156.22 1.1K
13:05 156.22 156.22 156.22 156.22 0.3K
13:11 156.46 156.46 156.46 156.46 0.5K
13:12 156.46 156.46 156.46 156.46 0.7K
13:16 156.69 156.69 156.69 156.69 0.5K
13:19 156.75 156.75 156.75 156.75 0.1K
13:20 156.52 156.52 156.52 156.52 0.9K
13:27 156.87 156.87 156.87 156.87 0.1K
13:29 156.85 156.85 156.83 156.83 0.3K
13:30 156.88 156.88 156.69 156.69 1.2K
13:31 156.65 156.65 156.65 156.65 0.3K
13:34 156.62 156.62 156.62 156.62 1.1K
13:36 156.07 156.07 156.04 156.04 0.9K
13:37 156.17 156.17 156.17 156.17 1.3K
13:44 156.17 156.17 156.17 156.17 1.3K
13:46 156.24 156.24 156.24 156.24 1.4K
13:51 156.64 156.78 156.64 156.78 2.2K
14:01 157.19 157.19 157.19 157.19 1.0K
14:02 156.97 156.97 156.97 156.97 0.2K
14:03 156.90 156.90 156.90 156.90 0.1K
14:04 156.64 156.93 156.64 156.93 1.0K
14:11 156.61 156.69 156.61 156.67 1.9K
14:15 157.04 157.04 157.04 157.04 0.2K
14:16 157.04 157.04 157.04 157.04 0.2K
14:18 157.01 157.10 157.01 157.10 1.7K
14:29 157.10 157.10 157.10 157.10 0.1K
14:30 156.73 156.73 156.73 156.73 3.7K
14:50 156.61 156.83 156.61 156.82 1.1K
14:51 156.82 156.82 156.82 156.82 0.2K
14:55 156.81 156.81 156.81 156.81 0.4K
15:00 157.05 157.05 157.05 157.05 0.6K
15:03 156.63 156.63 156.63 156.63 1.6K
15:09 156.27 156.27 156.27 156.27 0.6K
15:17 156.20 156.20 156.20 156.20 0.1K
15:20 156.27 156.27 156.20 156.20 0.6K
15:23 156.28 156.28 156.28 156.28 0.8K
15:26 156.33 156.33 156.33 156.33 0.4K
15:29 156.23 156.23 155.97 156.23 1.5K
15:30 156.12 156.16 156.12 156.16 0.7K
15:31 156.14 156.14 156.14 156.14 1.1K
15:35 156.12 156.12 156.12 156.12 0.2K
15:36 156.13 156.13 156.13 156.13 0.4K
15:38 156.02 156.02 156.02 156.02 0.7K
15:39 156.28 156.42 156.28 156.42 4.5K
15:42 156.14 156.14 156.07 156.07 1.0K
15:43 156.05 156.05 156.05 156.05 0.8K
15:45 156.26 156.26 156.26 156.26 0.6K
15:46 156.12 156.13 156.12 156.13 3.6K
15:48 156.08 156.08 156.08 156.08 1.9K
15:50 156.29 156.29 156.29 156.29 4.4K
15:53 156.08 156.08 155.97 155.97 0.8K
15:54 156.17 156.35 156.17 156.35 1.1K
15:55 155.91 155.91 155.75 155.76 4.1K
15:56 155.67 155.67 155.62 155.65 5.8K
15:57 155.66 155.67 155.66 155.67 2.8K
15:58 155.98 155.98 155.98 155.98 1.7K
15:59 156.13 156.39 156.11 156.19 56.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available