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
09:30 153.02 153.02 153.02 153.02 2.2K
09:36 154.49 154.49 154.49 154.49 0.3K
09:37 155.01 155.01 155.01 155.01 1.5K
09:52 155.91 155.91 155.91 155.91 1.6K
10:01 154.88 154.88 154.88 154.88 0.5K
10:08 155.47 155.47 155.47 155.47 1.7K
10:13 155.64 155.64 155.64 155.64 4.2K
10:32 156.30 156.30 156.30 156.30 1.0K
10:33 156.40 157.00 156.40 157.00 3.5K
10:43 157.29 157.29 157.29 157.29 0.7K
10:44 156.71 156.89 156.71 156.89 5.7K
10:46 156.93 156.93 156.93 156.93 1.2K
10:51 156.39 156.39 156.39 156.39 0.5K
10:52 156.37 156.37 156.37 156.37 2.2K
11:00 156.71 156.71 156.41 156.41 0.9K
11:01 155.87 155.87 155.87 155.87 2.1K
11:14 156.13 156.13 156.13 156.13 1.2K
11:24 155.89 155.89 155.89 155.89 0.6K
11:28 155.77 155.77 155.77 155.77 0.7K
11:34 155.77 155.77 155.77 155.76 0.6K
11:41 155.77 155.77 155.77 155.76 0.4K
11:50 155.77 155.77 155.77 155.77 0.2K
11:55 155.73 155.73 155.73 155.73 0.2K
12:00 155.49 155.49 155.49 155.49 0.9K
12:04 155.10 155.10 155.10 155.10 0.7K
12:13 155.11 155.11 155.11 155.10 0.5K
12:22 155.11 155.11 155.11 155.10 0.2K
12:29 155.00 155.00 155.00 155.00 0.1K
12:30 155.07 155.07 155.06 155.06 1.7K
12:38 155.13 155.13 155.13 155.13 0.2K
12:39 155.13 155.13 155.13 155.13 0.1K
12:40 155.13 155.13 155.13 155.13 0.8K
12:48 155.33 155.33 155.33 155.33 1.4K
12:50 155.58 155.58 155.58 155.57 0.5K
12:59 156.10 156.10 156.10 156.10 1.5K
13:17 156.18 156.18 156.18 156.18 0.2K
13:18 156.24 156.24 156.24 156.24 0.4K
13:21 156.18 156.18 156.18 156.18 0.8K
13:23 156.17 156.17 156.17 156.17 0.3K
13:30 156.25 156.25 156.25 156.25 0.4K
13:34 156.38 156.38 156.38 156.38 1.3K
13:43 156.14 156.14 156.14 156.14 3.0K
13:48 156.00 156.00 156.00 156.00 1.4K
14:03 155.55 155.55 155.55 155.55 0.3K
14:05 155.67 155.67 155.67 155.67 0.4K
14:07 155.67 155.67 155.67 155.67 0.2K
14:11 155.60 155.60 155.60 155.60 0.5K
14:14 155.77 155.77 155.77 155.77 1.6K
14:32 155.62 155.62 155.62 155.62 1.3K
14:37 155.68 155.68 155.68 155.68 0.3K
14:39 155.77 156.41 155.77 156.41 1.7K
14:43 156.37 156.37 156.37 156.37 0.6K
14:50 156.43 156.43 156.43 156.43 0.2K
14:51 156.43 156.43 156.43 156.43 1.1K
14:54 156.90 156.90 156.60 156.60 0.9K
14:56 156.60 156.60 156.60 156.60 0.3K
14:57 156.74 156.74 156.74 156.74 0.2K
14:58 156.57 156.72 156.57 156.72 1.9K
15:01 156.68 156.68 156.68 156.68 1.4K
15:12 156.91 156.97 156.89 156.97 5.1K
15:13 156.90 156.90 156.83 156.83 2.9K
15:14 156.83 156.83 156.83 156.83 0.4K
15:15 156.83 156.83 156.83 156.83 0.2K
15:17 156.65 156.80 156.65 156.80 0.6K
15:20 156.81 156.81 156.81 156.81 0.3K
15:21 156.81 156.81 156.81 156.81 0.6K
15:23 156.89 156.89 156.89 156.89 0.3K
15:24 156.89 156.89 156.89 156.89 0.4K
15:26 157.00 157.00 157.00 157.00 0.5K
15:29 156.77 156.77 156.77 156.77 1.0K
15:32 156.94 156.94 156.94 156.94 2.5K
15:33 157.01 157.01 157.01 157.01 1.1K
15:35 157.29 157.29 157.29 157.29 0.2K
15:37 157.29 157.29 157.29 157.29 0.4K
15:40 157.14 157.14 156.94 156.94 2.8K
15:43 157.14 157.14 157.14 157.14 0.5K
15:44 157.18 157.18 157.18 157.18 0.4K
15:45 157.23 157.23 157.23 157.23 0.4K
15:46 157.39 157.39 157.39 157.39 0.5K
15:47 157.73 157.73 157.73 157.73 0.6K
15:49 157.73 157.73 157.73 157.73 0.3K
15:50 157.73 157.73 157.73 157.73 0.9K
15:51 157.61 157.61 157.55 157.55 1.1K
15:52 157.52 157.52 157.52 157.52 2.1K
15:53 157.43 157.43 157.43 157.43 0.5K
15:54 157.49 157.56 157.49 157.56 4.0K
15:57 157.51 157.51 157.51 157.51 1.9K
15:58 157.43 157.43 157.43 157.43 4.4K
15:59 157.87 158.04 157.87 158.04 18.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available