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
09:49 174.38 174.38 174.38 174.38 2.8K
09:52 173.77 173.77 173.77 173.77 0.3K
09:57 173.75 173.75 173.75 173.75 0.1K
09:58 173.01 173.01 173.01 173.01 1.3K
10:00 173.86 174.23 173.86 174.23 1.4K
10:09 173.37 174.30 173.37 174.14 0.4K
10:10 173.29 173.29 173.29 173.29 0.2K
10:11 173.28 173.28 173.28 173.28 0.4K
10:17 172.84 172.84 172.84 172.84 0.8K
10:25 173.22 173.22 173.22 173.22 1.5K
10:33 173.29 173.29 173.29 173.29 0.6K
10:36 173.32 173.32 173.32 173.32 1.8K
10:40 173.10 173.10 173.10 173.10 0.8K
10:50 173.31 173.31 173.31 173.31 0.7K
10:51 173.21 173.21 173.21 173.21 2.2K
11:11 172.25 172.25 172.25 172.25 0.2K
11:13 172.76 172.76 172.76 172.76 0.2K
11:14 172.86 172.86 172.86 172.86 1.2K
11:19 172.38 172.49 172.38 172.49 3.6K
11:46 173.05 173.05 173.05 173.05 0.2K
11:47 173.49 173.49 173.49 173.49 1.0K
12:03 173.60 173.60 173.60 173.60 0.5K
12:13 173.46 173.46 173.46 173.46 0.3K
12:15 173.60 173.60 173.60 173.60 0.7K
12:16 173.94 173.94 173.94 173.94 0.3K
12:17 173.94 173.94 173.94 173.94 0.6K
12:28 174.05 174.05 174.05 174.05 0.2K
12:36 174.07 174.07 174.07 174.07 0.7K
12:38 174.07 174.07 174.07 174.07 2.3K
13:04 174.14 174.14 174.13 174.13 3.7K
13:13 173.88 173.88 173.88 173.88 2.5K
13:41 174.30 174.30 174.30 174.30 1.6K
13:46 174.29 174.29 174.29 174.29 1.9K
14:14 174.18 174.18 174.18 174.18 0.4K
14:17 174.21 174.56 174.21 174.56 1.1K
14:18 174.56 174.56 174.56 174.56 0.2K
14:20 174.83 174.83 174.83 174.83 1.4K
14:32 174.34 174.34 174.34 174.34 1.5K
14:39 174.83 174.83 174.83 174.83 3.7K
14:58 175.19 175.19 175.19 175.19 1.0K
15:04 174.68 174.68 174.68 174.68 3.9K
15:11 174.54 174.54 174.54 174.54 1.5K
15:16 174.85 174.85 174.85 174.85 1.2K
15:19 174.76 174.76 174.76 174.76 3.7K
15:29 174.58 174.58 174.58 174.58 4.6K
15:31 174.49 174.49 174.49 174.49 0.2K
15:32 174.48 174.48 174.40 174.48 2.3K
15:33 174.42 174.52 174.42 174.51 1.6K
15:37 174.44 174.44 174.44 174.44 0.4K
15:38 174.44 174.44 174.44 174.44 0.2K
15:40 174.39 174.39 174.34 174.34 3.9K
15:41 174.34 174.34 174.34 174.34 0.8K
15:42 174.34 174.34 174.34 174.34 0.5K
15:43 174.33 174.33 174.33 174.33 0.6K
15:44 174.31 174.31 174.31 174.31 0.8K
15:46 174.44 174.44 174.44 174.44 1.2K
15:48 174.36 174.36 174.36 174.36 0.7K
15:49 174.38 174.38 174.38 174.38 1.4K
15:50 174.32 174.32 174.32 174.32 0.9K
15:52 174.32 174.32 174.32 174.32 1.2K
15:53 174.11 174.24 174.11 174.24 4.8K
15:54 174.61 174.61 174.61 174.61 1.8K
15:55 174.90 175.04 174.90 175.04 1.5K
15:56 174.70 174.70 174.70 174.70 2.0K
15:57 174.94 174.94 174.71 174.71 3.4K
15:58 174.53 174.53 174.51 174.51 1.2K
15:59 174.51 174.83 174.20 174.76 22.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available