HCI Group Inc

HCI
🏛️ usa →
186.82
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:40 165.15 165.15 165.15 165.15 2.7K
09:54 164.32 164.32 164.32 164.32 1.4K
10:01 162.12 162.12 162.12 162.12 0.5K
10:08 162.99 163.78 162.99 163.78 0.9K
10:16 164.50 164.50 164.50 164.50 1.5K
10:18 165.45 165.45 165.45 165.45 0.6K
10:24 164.75 164.75 164.75 164.75 1.2K
10:33 164.22 164.35 164.22 164.35 3.4K
10:37 164.08 164.08 164.08 164.08 1.7K
10:44 164.10 164.10 164.10 164.10 2.0K
10:51 164.21 164.21 164.21 164.21 0.4K
10:55 164.11 164.11 164.11 164.11 1.5K
11:04 165.31 165.31 165.31 165.31 1.5K
11:21 164.91 164.91 164.91 164.91 3.6K
12:09 165.63 165.63 165.63 165.63 1.3K
12:27 165.74 165.74 165.74 165.74 1.4K
12:34 165.75 166.01 165.75 166.01 4.4K
12:39 166.55 166.55 166.55 166.55 3.1K
12:47 166.45 166.45 166.45 166.44 0.7K
12:57 166.57 166.80 166.57 166.57 5.3K
12:59 166.32 166.32 166.32 166.32 1.2K
13:07 166.55 166.55 166.55 166.55 0.2K
13:08 166.36 166.36 166.28 166.28 1.3K
13:10 166.11 166.15 166.11 166.15 0.7K
13:20 166.57 166.57 166.57 166.57 1.5K
13:33 166.55 166.55 166.55 166.55 0.3K
13:36 166.58 166.58 166.58 166.58 1.5K
13:37 166.72 166.72 166.72 166.72 2.2K
13:52 166.25 166.25 165.92 165.92 1.4K
13:53 165.91 165.91 165.91 165.91 0.7K
14:04 165.72 165.72 165.72 165.72 1.0K
14:16 166.31 166.31 166.31 166.31 1.5K
14:34 166.45 166.45 166.45 166.45 0.9K
14:36 166.74 166.74 166.49 166.49 0.7K
14:44 166.54 166.54 166.54 166.54 0.9K
14:55 166.32 166.48 166.32 166.48 1.4K
15:07 166.50 166.50 166.50 166.50 0.1K
15:08 166.15 166.15 166.15 166.15 0.2K
15:09 166.46 166.46 166.46 166.46 0.3K
15:12 166.51 166.51 166.51 166.51 1.4K
15:18 166.43 166.43 166.43 166.43 0.2K
15:20 166.25 166.25 166.16 166.16 2.7K
15:21 166.24 166.24 166.24 166.24 0.1K
15:22 166.33 166.33 166.33 166.33 0.6K
15:27 166.24 166.24 166.24 166.24 1.9K
15:31 166.00 166.02 166.00 166.02 7.8K
15:36 165.51 165.51 165.30 165.51 1.4K
15:37 165.82 165.82 165.82 165.82 1.2K
15:43 165.68 165.68 165.68 165.68 0.5K
15:45 165.78 165.78 165.78 165.78 0.2K
15:46 165.73 166.22 165.73 166.22 0.9K
15:47 165.60 165.60 165.60 165.60 0.5K
15:50 166.43 166.43 166.37 166.37 1.9K
15:53 166.36 166.36 166.34 166.34 0.7K
15:54 166.44 166.44 166.26 166.34 3.6K
15:55 166.20 166.20 166.20 166.20 0.5K
15:56 166.39 166.43 166.39 166.43 2.0K
15:57 166.03 166.27 166.03 166.13 2.3K
15:58 166.20 166.30 166.20 166.30 2.1K
15:59 166.02 166.73 166.02 166.71 33.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available