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
09:30 155.73 155.73 155.73 155.73 1.5K
09:35 155.61 155.61 155.61 155.60 0.9K
09:50 155.18 155.18 155.18 155.18 0.2K
09:52 155.86 155.86 155.84 155.84 0.8K
09:53 155.78 155.78 155.78 155.78 0.5K
09:54 156.57 156.91 156.57 156.91 0.3K
09:56 156.20 156.20 156.20 156.20 0.8K
09:58 157.13 157.13 157.13 157.13 0.2K
10:01 157.13 157.13 157.13 157.13 0.3K
10:08 157.01 157.01 157.01 157.01 1.8K
10:13 157.01 157.01 157.01 157.01 1.0K
10:18 157.70 157.70 157.70 157.70 0.9K
10:21 157.18 157.18 157.13 157.13 1.7K
10:26 156.46 157.13 156.46 157.13 2.0K
10:27 157.10 157.10 157.10 157.10 1.5K
10:28 156.39 156.39 156.39 156.39 1.5K
10:30 156.45 156.45 156.45 156.45 1.0K
10:44 156.39 156.39 156.39 156.39 0.3K
10:45 156.39 156.39 156.20 156.20 0.2K
10:46 156.39 156.39 155.82 155.82 1.1K
10:48 155.82 155.82 155.82 155.82 0.3K
10:56 155.82 155.82 155.82 155.82 0.3K
10:58 155.82 156.12 155.82 156.12 1.6K
11:06 156.14 156.14 156.14 156.14 0.2K
11:07 156.14 156.14 156.14 156.14 0.4K
11:18 156.14 156.14 156.14 156.14 0.2K
11:19 156.14 156.14 156.14 156.14 0.1K
11:20 156.14 156.14 156.14 156.14 1.7K
11:21 156.14 156.14 156.14 156.14 0.8K
11:29 156.14 156.14 156.14 156.14 0.9K
11:30 156.13 156.13 156.13 156.13 0.6K
11:31 156.35 156.35 156.35 156.35 2.1K
11:36 156.37 156.37 156.37 156.37 0.5K
11:42 156.57 156.57 156.57 156.57 0.3K
11:46 156.63 156.86 156.63 156.78 1.7K
11:47 156.78 156.78 156.27 156.26 2.4K
11:49 156.47 156.47 156.47 156.47 0.3K
11:50 156.47 156.47 156.47 156.47 0.2K
11:52 156.47 156.47 156.47 156.47 0.6K
11:56 156.49 156.49 156.49 156.49 1.5K
12:05 156.70 156.70 156.70 156.70 1.5K
12:18 156.32 156.32 156.32 156.32 1.0K
12:32 156.10 156.10 156.10 156.10 0.2K
12:36 156.07 156.07 156.07 156.07 1.1K
12:55 156.04 156.04 156.04 156.04 0.3K
12:59 156.30 156.30 156.30 156.30 1.4K
13:09 156.02 156.02 156.02 156.02 1.4K
13:12 155.75 155.75 155.75 155.75 2.1K
13:13 155.64 155.64 155.64 155.64 0.4K
13:22 155.82 155.82 155.82 155.82 0.2K
13:26 155.82 155.82 155.42 155.42 0.2K
13:28 155.38 155.38 155.38 155.38 0.2K
13:32 156.08 156.08 156.08 156.08 0.7K
13:38 155.71 155.71 155.71 155.71 1.1K
13:51 155.37 155.59 155.37 155.59 0.7K
13:56 155.68 155.68 155.68 155.68 1.3K
13:59 155.59 155.59 155.59 155.59 0.4K
14:00 155.48 155.48 155.48 155.48 0.3K
14:11 155.48 155.48 155.48 155.48 0.4K
14:16 155.81 155.81 155.81 155.81 1.5K
14:26 156.34 156.34 156.34 156.34 0.3K
14:30 156.28 156.28 156.28 156.28 0.9K
14:35 156.60 156.60 156.29 156.29 4.1K
14:51 156.45 156.45 156.45 156.45 1.2K
14:52 156.70 156.70 156.70 156.70 0.7K
14:53 156.70 156.70 156.70 156.70 0.6K
14:54 156.45 156.45 156.45 156.45 0.5K
15:05 156.00 156.00 156.00 156.00 0.2K
15:06 156.45 156.45 156.45 156.45 0.3K
15:10 156.15 156.15 156.02 156.02 1.0K
15:12 156.03 156.05 156.03 156.05 0.5K
15:17 156.33 156.33 156.33 156.32 0.3K
15:18 156.25 156.25 156.25 156.25 0.9K
15:24 156.35 156.35 156.35 156.35 0.5K
15:26 156.08 156.08 156.08 156.08 0.1K
15:27 156.06 156.06 156.06 156.06 0.1K
15:29 156.06 156.06 156.06 156.06 0.1K
15:30 156.07 156.07 156.07 156.07 0.5K
15:34 156.07 156.07 156.07 156.07 0.7K
15:35 156.05 156.05 156.01 156.01 1.6K
15:36 155.65 155.68 155.65 155.68 1.6K
15:39 155.47 155.47 155.47 155.47 1.9K
15:45 155.22 155.22 155.22 155.22 2.5K
15:48 154.92 154.92 154.82 154.82 1.4K
15:49 154.71 154.71 154.71 154.71 0.7K
15:50 154.99 154.99 154.99 154.99 0.8K
15:52 155.12 155.12 155.12 155.12 0.2K
15:53 154.95 154.95 154.90 154.90 1.9K
15:55 154.88 154.88 154.88 154.88 0.9K
15:56 154.83 154.84 154.83 154.84 2.9K
15:58 154.54 154.54 154.43 154.43 3.4K
15:59 154.46 154.60 154.45 154.46 19.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available