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
09:30 164.84 164.84 164.84 164.84 1.8K
09:31 165.41 165.41 165.41 165.41 0.9K
09:48 165.98 165.98 165.98 165.98 0.5K
09:56 165.57 165.57 165.57 165.57 0.3K
09:58 165.96 165.96 165.96 165.96 0.2K
09:59 166.17 166.17 166.17 166.17 0.2K
10:00 166.68 166.68 166.68 166.68 1.3K
10:01 166.76 166.76 166.76 166.76 2.4K
10:22 167.46 167.46 167.46 167.46 1.1K
10:27 167.64 167.64 167.64 167.64 0.6K
10:29 167.64 167.64 167.64 167.64 0.7K
10:31 168.40 168.59 168.40 168.59 2.1K
10:32 168.44 168.44 168.44 168.44 3.4K
10:56 168.76 168.92 168.76 168.92 1.8K
11:15 168.83 168.83 168.43 168.43 4.5K
11:31 167.78 167.78 167.78 167.78 0.7K
11:42 167.65 167.65 167.65 167.65 2.0K
11:54 167.33 167.33 167.33 167.33 1.0K
11:59 167.34 167.34 167.34 167.34 3.6K
12:21 167.25 167.25 167.25 167.25 0.8K
12:22 167.25 167.25 167.25 167.25 0.7K
12:44 167.57 167.57 167.57 167.57 1.8K
12:51 167.37 167.37 167.37 167.37 1.3K
12:58 167.17 167.31 167.17 167.31 0.9K
13:09 167.39 167.39 167.39 167.39 0.3K
13:11 167.29 167.29 167.29 167.29 1.9K
13:24 167.69 167.69 167.69 167.69 0.7K
13:38 167.79 167.79 167.79 167.79 1.7K
13:50 168.11 168.11 167.98 167.98 1.9K
13:53 167.98 167.98 167.98 167.98 0.6K
14:00 167.86 167.86 167.86 167.86 0.6K
14:05 167.62 167.62 167.62 167.62 0.6K
14:12 167.30 167.30 167.28 167.28 0.7K
14:18 167.53 167.53 167.53 167.53 1.0K
14:26 167.61 167.61 167.61 167.61 2.1K
14:40 167.89 167.89 167.89 167.89 1.4K
14:48 167.73 167.73 167.73 167.73 0.2K
14:52 167.96 167.96 167.96 167.96 0.5K
15:00 167.96 167.96 167.96 167.96 0.6K
15:02 167.94 167.94 167.94 167.94 0.4K
15:06 168.24 168.24 168.24 168.24 1.0K
15:07 168.52 168.52 168.52 168.52 2.9K
15:13 168.33 168.33 168.33 168.33 0.5K
15:15 168.26 168.26 168.26 168.26 0.4K
15:18 168.35 168.35 168.35 168.35 0.8K
15:23 168.32 168.32 168.32 168.32 0.8K
15:27 168.18 168.35 168.18 168.35 3.7K
15:28 168.83 168.83 168.82 168.82 1.7K
15:34 168.88 168.88 168.88 168.88 0.7K
15:39 169.10 169.10 168.80 169.00 0.5K
15:41 168.98 168.98 168.96 168.98 0.8K
15:44 168.75 168.75 168.75 168.75 1.9K
15:45 168.86 168.86 168.81 168.81 2.5K
15:49 168.72 169.07 168.72 169.07 2.2K
15:50 168.99 169.13 168.88 168.88 0.7K
15:51 168.88 168.88 168.88 168.88 0.9K
15:53 169.06 169.06 169.06 169.06 2.8K
15:54 168.98 169.18 168.98 168.99 3.0K
15:55 168.90 168.90 168.90 168.90 1.0K
15:56 169.32 169.52 169.32 169.52 2.1K
15:57 169.51 169.51 169.44 169.45 1.4K
15:58 169.43 169.43 169.30 169.30 2.9K
15:59 169.50 169.56 169.47 169.56 21.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available