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
09:30 174.14 174.14 174.14 174.14 3.4K
09:40 174.53 174.53 174.53 174.53 0.2K
09:41 174.53 174.53 174.53 174.53 0.1K
09:42 174.53 174.53 174.53 174.53 0.4K
09:46 173.79 173.79 173.79 173.79 0.3K
09:53 174.51 174.51 174.51 174.51 1.1K
09:55 173.65 173.65 173.65 173.65 0.2K
09:59 173.65 173.65 173.65 173.65 1.0K
10:00 173.29 173.29 173.29 173.29 0.2K
10:01 173.23 173.23 173.23 173.23 0.4K
10:04 173.60 173.60 173.60 173.60 0.3K
10:06 173.60 173.60 173.60 173.60 0.4K
10:07 174.16 174.16 174.16 174.16 0.8K
10:10 174.33 174.33 174.33 174.33 0.5K
10:12 174.57 174.57 174.57 174.57 0.4K
10:16 173.89 173.89 173.89 173.89 0.5K
10:20 174.50 174.50 174.50 174.50 1.1K
10:29 173.85 173.85 173.73 173.73 1.9K
10:33 174.07 174.15 174.07 174.15 0.9K
10:34 174.15 174.15 174.15 174.15 0.8K
10:38 173.95 173.95 173.95 173.95 0.2K
10:40 173.46 173.46 173.46 173.46 2.1K
10:42 172.87 172.87 172.87 172.87 1.5K
10:51 173.98 173.98 173.98 173.98 1.9K
10:57 174.12 174.12 174.12 174.12 0.7K
10:58 173.43 173.43 172.94 172.94 5.2K
10:59 172.88 172.92 172.54 172.92 2.5K
11:00 172.73 172.73 172.73 172.73 0.2K
11:01 172.73 172.73 172.73 172.73 0.5K
11:10 172.08 172.08 172.08 172.08 0.3K
11:16 172.08 172.08 172.08 172.08 0.2K
11:23 171.71 171.71 171.71 171.71 0.9K
11:32 172.15 172.16 172.15 172.16 1.0K
11:34 172.12 172.12 172.12 172.12 2.1K
11:46 172.69 172.69 172.69 172.69 0.6K
11:50 172.57 172.57 172.57 172.57 0.5K
11:52 171.95 171.95 171.95 171.95 4.4K
12:03 172.11 172.11 172.11 172.11 0.4K
12:05 172.12 172.12 172.12 172.12 0.4K
12:07 172.14 172.21 172.14 172.21 0.3K
12:08 172.21 172.21 172.21 172.21 0.6K
12:18 171.72 171.72 171.72 171.72 1.3K
12:26 171.21 171.21 171.21 171.21 0.7K
12:33 171.66 171.66 171.66 171.66 0.2K
12:36 171.25 171.25 171.25 171.25 1.3K
12:44 171.75 171.92 171.75 171.92 1.3K
12:47 171.95 171.95 171.95 171.95 0.2K
12:49 171.64 171.64 171.64 171.64 1.6K
13:01 171.49 171.49 171.49 171.49 0.4K
13:06 171.48 171.48 171.48 171.48 0.3K
13:15 171.48 171.48 171.48 171.48 0.4K
13:25 171.43 171.43 171.43 171.43 0.5K
13:34 171.51 171.51 171.51 171.51 1.0K
13:43 170.72 170.72 170.72 170.72 2.0K
13:56 170.98 170.98 170.98 170.98 0.3K
14:00 170.98 170.98 170.98 170.98 1.0K
14:01 170.67 170.67 170.48 170.48 0.7K
14:02 170.44 170.44 170.44 170.44 0.4K
14:06 170.36 170.36 169.96 169.96 0.7K
14:10 170.32 170.32 169.88 169.88 1.0K
14:12 170.14 170.14 170.14 170.14 1.5K
14:13 170.17 170.17 170.17 170.17 1.0K
14:14 170.18 170.18 170.18 170.18 1.3K
14:16 170.39 170.55 170.39 170.41 1.3K
14:17 170.51 170.51 170.51 170.51 2.2K
14:30 170.01 170.27 170.00 170.00 0.7K
14:31 170.00 170.00 170.00 170.00 0.1K
14:32 170.00 170.00 170.00 170.00 0.9K
14:37 170.20 170.20 170.12 170.12 1.0K
14:38 169.85 169.85 169.85 169.85 0.3K
14:39 169.66 169.66 169.66 169.66 1.6K
14:42 168.95 168.95 168.95 168.95 0.4K
14:43 169.61 169.61 169.61 169.61 0.5K
14:46 169.32 169.32 169.32 169.32 0.2K
14:47 169.30 169.30 169.30 169.30 0.7K
14:52 169.34 169.34 169.34 169.34 0.8K
14:53 169.46 169.46 169.46 169.46 0.7K
14:54 169.69 169.87 169.69 169.87 3.0K
14:55 169.94 169.94 169.94 169.94 0.9K
15:02 169.52 169.52 169.52 169.52 1.3K
15:06 169.37 169.37 169.37 169.37 0.6K
15:09 169.08 169.08 169.08 169.08 1.3K
15:14 169.22 169.22 169.04 169.22 0.8K
15:15 169.20 169.20 169.20 169.20 1.8K
15:17 169.49 169.49 169.49 169.49 0.5K
15:19 169.72 169.72 169.72 169.72 1.1K
15:21 169.83 170.05 169.83 170.05 1.5K
15:24 170.02 170.02 170.02 170.02 1.6K
15:29 170.11 170.11 170.11 170.11 1.1K
15:31 170.20 170.20 170.20 170.20 0.3K
15:32 170.21 170.45 170.21 170.45 2.4K
15:34 170.48 170.65 170.48 170.65 2.9K
15:35 170.76 170.76 170.76 170.76 0.5K
15:37 170.89 171.01 170.89 170.92 1.2K
15:38 170.96 170.96 170.81 170.81 2.1K
15:40 170.98 171.65 170.98 171.65 2.3K
15:42 171.24 171.24 171.24 171.24 0.3K
15:43 171.24 171.24 171.00 171.08 4.0K
15:46 170.82 170.82 170.58 170.58 1.5K
15:47 170.44 170.77 170.44 170.77 1.1K
15:48 170.97 170.97 170.97 170.97 2.8K
15:50 170.99 170.99 170.51 170.73 1.8K
15:51 170.54 170.54 170.54 170.54 0.9K
15:52 170.76 170.76 170.76 170.76 1.0K
15:53 170.76 171.21 170.76 171.21 3.5K
15:54 171.60 171.60 171.60 171.60 3.6K
15:55 171.60 171.60 171.43 171.43 3.3K
15:56 171.15 171.15 170.59 170.59 3.1K
15:57 170.74 170.74 170.33 170.39 6.1K
15:58 170.50 170.55 170.21 170.21 3.9K
15:59 170.17 170.56 170.15 170.56 24.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available