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
09:30 167.63 167.63 167.63 167.63 1.4K
09:34 164.36 164.36 164.36 164.36 0.4K
09:42 168.30 168.30 168.30 168.30 0.4K
09:45 168.61 168.61 168.35 168.35 1.3K
09:52 168.35 168.35 168.35 168.35 0.3K
09:54 167.76 167.76 167.76 167.76 0.4K
10:05 168.55 168.55 168.55 168.55 1.0K
10:12 168.88 168.88 168.88 168.88 0.4K
10:15 168.88 168.88 168.88 168.88 0.2K
10:16 168.88 168.88 168.88 168.88 0.6K
10:17 168.88 168.88 168.88 168.88 0.6K
10:32 168.92 168.92 168.92 168.92 0.5K
10:35 168.88 168.88 168.88 168.88 0.8K
10:47 169.22 169.22 169.22 169.22 0.4K
10:48 170.01 170.01 169.63 169.63 1.3K
10:52 169.63 169.63 169.63 169.63 0.2K
10:58 169.63 169.63 169.63 169.63 2.3K
11:04 170.43 170.43 170.43 170.43 0.4K
11:06 169.66 169.92 168.86 169.77 2.0K
11:41 170.50 170.50 170.50 170.50 0.5K
11:44 170.50 170.50 170.50 170.50 1.0K
12:05 170.50 170.50 170.50 170.50 4.3K
12:44 170.53 170.53 170.53 170.53 0.4K
12:48 170.52 170.52 170.52 170.52 0.4K
12:54 170.53 170.53 170.53 170.53 0.8K
13:05 170.93 170.93 170.93 170.93 0.4K
13:11 171.03 171.03 171.03 171.03 1.2K
13:18 170.78 170.78 170.78 170.78 0.1K
13:19 171.04 171.04 171.04 171.04 0.2K
13:20 171.05 171.05 171.05 171.05 2.5K
13:36 171.55 171.55 171.55 171.55 0.7K
13:37 171.50 171.50 171.50 171.50 0.3K
13:39 171.70 171.70 171.70 171.70 0.5K
13:46 171.72 171.72 171.72 171.72 0.3K
13:47 171.72 171.72 171.25 171.25 2.2K
14:00 171.25 171.25 171.25 171.25 0.4K
14:10 171.78 171.78 171.78 171.78 0.9K
14:14 172.31 172.31 172.31 172.31 0.7K
14:21 172.14 172.14 172.14 172.14 2.2K
14:43 172.49 172.49 172.49 172.49 0.8K
14:47 171.99 171.99 171.99 171.99 1.3K
15:00 171.27 171.27 171.27 171.27 1.0K
15:01 171.36 171.36 171.36 171.36 1.6K
15:07 170.71 170.71 170.71 170.71 0.2K
15:08 170.66 170.66 170.66 170.66 0.8K
15:09 170.90 170.90 170.90 170.90 3.7K
15:28 170.41 170.57 170.41 170.57 1.7K
15:33 170.57 170.57 170.57 170.57 1.0K
15:35 170.57 170.57 170.57 170.57 0.7K
15:38 170.65 170.65 170.65 170.65 0.9K
15:42 170.65 170.65 170.65 170.65 0.2K
15:43 170.64 170.64 170.64 170.64 1.7K
15:45 170.98 170.98 170.92 170.92 1.4K
15:48 170.90 170.90 170.90 170.90 0.5K
15:49 170.90 170.90 170.90 170.90 0.9K
15:50 171.26 171.26 171.26 171.26 2.7K
15:51 171.16 171.16 171.16 171.16 0.7K
15:52 171.17 171.17 171.17 171.17 1.9K
15:54 171.20 171.20 171.20 171.20 0.7K
15:55 171.43 171.43 171.43 171.43 0.5K
15:56 171.35 171.35 171.08 171.08 2.2K
15:57 171.08 171.08 171.08 171.08 1.4K
15:58 170.77 170.77 170.77 170.77 0.6K
15:59 170.80 171.01 170.38 170.48 66.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available