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
09:44 164.46 164.46 164.46 164.46 1.2K
09:45 164.36 164.36 164.36 164.36 0.2K
09:51 163.18 163.18 163.18 163.18 0.2K
09:57 163.45 163.45 163.45 163.45 0.2K
09:59 164.03 164.03 164.03 164.03 1.1K
10:00 164.22 164.22 164.22 164.22 2.1K
10:05 165.09 165.09 165.09 165.09 0.3K
10:06 164.72 164.72 164.72 164.72 0.9K
10:08 165.54 165.54 165.54 165.54 0.4K
10:10 165.54 165.54 165.54 165.54 0.6K
10:16 166.01 166.01 166.01 166.01 1.6K
10:29 165.85 165.85 165.85 165.85 0.2K
10:30 165.81 165.81 165.81 165.81 0.1K
10:31 165.55 165.55 165.55 165.55 0.7K
10:33 165.22 165.22 165.22 165.22 1.1K
10:34 165.25 165.25 165.25 165.25 0.2K
10:36 164.65 164.65 164.65 164.65 0.5K
10:41 164.25 164.25 164.25 164.25 0.6K
10:43 164.81 164.81 164.81 164.81 1.4K
10:44 164.79 164.79 164.79 164.79 1.7K
11:04 165.66 165.66 165.66 165.66 0.4K
11:08 165.10 165.10 165.10 165.10 1.2K
11:14 165.22 165.22 165.22 165.22 1.2K
11:27 165.18 165.18 165.18 165.18 0.4K
11:30 165.75 165.75 165.75 165.75 1.2K
11:39 165.41 165.41 165.41 165.41 0.7K
11:45 164.97 164.97 164.97 164.97 3.1K
12:14 165.68 165.68 165.68 165.68 1.2K
12:15 166.00 166.44 166.00 166.44 1.1K
12:16 166.52 166.52 166.52 166.52 0.8K
12:18 166.11 166.11 166.11 166.11 1.2K
12:20 165.81 165.81 165.81 165.81 1.2K
12:27 165.98 165.98 165.98 165.98 1.3K
12:39 166.34 166.34 166.34 166.34 0.6K
12:43 166.19 166.19 166.19 166.19 0.2K
12:46 166.47 166.47 166.47 166.47 0.8K
12:47 166.32 166.32 166.32 166.32 1.8K
12:56 166.56 166.84 166.56 166.84 0.5K
12:59 166.34 167.45 166.34 167.45 0.6K
13:02 166.61 166.61 166.61 166.61 3.3K
13:27 166.18 166.18 166.18 166.18 1.0K
13:39 165.92 165.92 165.92 165.92 2.2K
14:01 165.74 165.74 165.74 165.74 0.4K
14:03 165.52 165.52 165.52 165.52 1.4K
14:15 165.77 165.77 165.77 165.77 0.6K
14:20 165.41 165.41 165.41 165.41 1.0K
14:22 165.67 165.67 165.67 165.67 0.9K
14:30 165.93 165.93 165.93 165.93 0.6K
14:38 165.63 165.63 165.63 165.63 0.9K
14:43 165.42 165.42 165.42 165.42 0.6K
14:47 165.09 165.09 165.09 165.09 0.7K
14:55 165.28 165.28 165.28 165.28 0.5K
14:56 165.08 165.08 165.08 165.08 0.8K
14:58 165.06 165.06 165.06 165.06 1.1K
14:59 165.04 165.04 165.04 165.04 0.3K
15:00 165.28 165.28 165.28 165.28 1.0K
15:02 165.00 165.00 164.58 164.58 1.0K
15:03 164.72 164.72 164.72 164.72 0.2K
15:05 164.92 164.92 164.92 164.92 1.7K
15:09 165.03 165.03 165.03 165.03 1.0K
15:14 165.09 165.09 165.09 165.09 0.5K
15:16 164.96 164.96 164.96 164.96 0.8K
15:18 165.05 165.05 165.01 165.01 0.2K
15:19 164.98 164.98 164.98 164.98 0.5K
15:21 164.96 164.96 164.96 164.96 1.0K
15:23 165.14 165.14 165.14 165.14 0.6K
15:24 164.94 164.97 164.94 164.97 1.6K
15:25 164.81 164.81 164.81 164.81 0.1K
15:26 164.84 164.84 164.84 164.84 0.3K
15:27 164.83 164.83 164.83 164.83 0.1K
15:28 164.80 164.80 164.73 164.73 0.8K
15:29 164.60 164.60 164.60 164.60 0.1K
15:30 164.54 164.54 164.54 164.54 0.3K
15:31 164.54 164.54 164.54 164.54 1.2K
15:32 164.84 164.84 164.84 164.84 0.2K
15:33 164.56 164.56 164.56 164.56 0.2K
15:34 164.57 164.57 164.57 164.57 0.4K
15:35 164.79 164.79 164.79 164.79 0.4K
15:36 164.90 164.90 164.90 164.90 0.6K
15:38 164.60 164.60 164.60 164.60 0.4K
15:39 164.91 164.91 164.91 164.91 2.5K
15:42 164.80 165.22 164.80 165.22 2.5K
15:44 165.16 165.16 165.16 165.16 1.8K
15:45 165.50 165.60 165.50 165.60 1.4K
15:47 165.58 165.58 165.58 165.58 0.7K
15:48 165.72 165.72 165.72 165.72 2.5K
15:49 165.32 165.32 165.32 165.32 0.3K
15:50 165.57 165.57 165.57 165.57 2.3K
15:51 165.77 165.77 165.60 165.67 1.5K
15:52 165.67 165.70 165.67 165.70 1.1K
15:53 165.39 165.39 165.39 165.39 1.1K
15:54 165.51 166.00 165.51 166.00 7.0K
15:56 165.35 165.35 165.16 165.16 3.0K
15:57 165.48 165.51 165.48 165.51 2.7K
15:58 165.50 165.50 165.22 165.22 2.1K
15:59 165.22 165.46 165.22 165.46 25.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available