HCI Group Inc

HCI
🏛️ usa →
187.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:36 173.77 173.77 173.77 173.77 2.7K
09:49 174.00 174.00 174.00 174.00 0.6K
09:54 173.75 174.20 173.75 174.20 2.2K
09:55 174.52 174.52 174.52 174.52 0.8K
09:58 174.21 174.21 174.21 174.21 0.3K
10:02 174.93 174.93 174.93 174.93 1.3K
10:33 175.36 175.94 175.36 175.94 0.9K
10:41 175.54 175.54 175.54 175.54 0.7K
10:50 175.69 176.96 175.69 176.96 3.6K
10:52 176.64 176.64 176.64 176.64 0.3K
10:54 176.31 176.31 176.31 176.31 0.4K
10:57 176.33 176.33 176.33 176.33 0.6K
11:02 175.80 175.80 175.80 175.80 0.2K
11:03 176.19 176.19 176.19 176.19 0.4K
11:08 176.10 176.10 176.10 176.10 0.6K
11:17 175.07 175.32 175.07 175.32 3.9K
11:53 175.39 175.39 175.39 175.39 0.6K
12:01 175.69 175.69 175.69 175.69 0.8K
12:06 176.17 176.17 176.17 176.17 0.4K
12:07 176.08 176.08 176.08 176.08 0.5K
12:08 176.08 176.08 176.08 176.08 1.4K
12:17 176.13 176.13 176.13 176.13 0.9K
12:20 176.10 176.10 176.09 176.09 0.2K
12:23 176.24 176.24 176.24 176.24 0.6K
12:33 176.08 176.08 176.08 176.08 0.2K
12:34 175.98 175.98 175.97 175.97 1.2K
12:40 175.98 175.98 175.98 175.98 0.7K
12:44 176.30 176.30 176.30 176.30 0.5K
12:50 175.88 175.88 175.88 175.88 0.7K
12:57 175.89 175.89 175.89 175.89 0.5K
12:59 176.15 176.23 176.15 176.23 0.3K
13:02 176.17 176.17 176.17 176.17 1.1K
13:09 176.27 176.27 176.27 176.27 0.4K
13:13 176.18 176.18 176.18 176.18 0.9K
13:18 176.43 176.43 176.43 176.43 0.1K
13:19 176.47 176.47 176.47 176.47 0.8K
13:24 176.57 176.57 176.57 176.57 0.6K
13:29 176.57 176.57 176.57 176.57 0.7K
13:32 176.50 176.50 176.50 176.50 1.0K
13:43 176.83 176.83 176.83 176.83 0.7K
13:53 176.45 176.45 176.45 176.45 0.2K
13:54 176.45 176.45 176.45 176.45 2.1K
14:08 176.29 176.29 176.29 176.29 1.4K
14:20 176.25 176.25 176.25 176.25 1.1K
14:34 176.25 176.25 176.25 176.25 1.1K
14:44 176.27 176.82 176.27 176.82 0.7K
14:48 176.84 177.15 176.84 177.15 2.4K
14:59 177.15 177.15 177.10 177.10 0.4K
15:03 177.26 177.26 177.26 177.26 0.2K
15:05 176.89 177.20 176.89 177.20 1.1K
15:10 176.98 176.98 176.98 176.98 0.4K
15:12 176.98 176.98 176.98 176.98 0.5K
15:13 176.98 177.03 176.98 177.03 1.2K
15:18 177.00 177.00 177.00 177.00 0.4K
15:20 177.00 177.00 177.00 177.00 0.8K
15:21 177.07 177.07 177.07 177.07 0.4K
15:22 176.92 176.92 176.92 176.92 0.1K
15:23 177.00 177.00 177.00 177.00 0.3K
15:24 177.01 177.01 177.01 177.01 0.3K
15:26 177.01 177.01 176.89 176.89 2.9K
15:29 177.13 177.13 177.13 177.13 0.6K
15:31 177.16 177.16 176.86 176.86 1.7K
15:33 177.18 177.18 177.18 177.18 0.4K
15:34 177.18 177.18 177.18 177.18 0.4K
15:36 177.10 177.10 177.10 177.10 1.1K
15:37 176.92 176.92 176.75 176.75 1.3K
15:39 177.01 177.01 177.01 177.01 1.1K
15:43 177.00 177.00 177.00 177.00 1.4K
15:45 177.53 177.53 177.53 177.53 0.5K
15:46 177.68 177.68 177.68 177.68 1.9K
15:47 177.55 177.55 177.40 177.40 3.2K
15:48 177.40 177.48 177.40 177.48 1.0K
15:49 177.40 177.40 177.40 177.40 0.4K
15:50 177.72 177.72 177.58 177.59 2.7K
15:51 177.59 177.59 177.59 177.59 0.1K
15:52 177.59 177.59 177.59 177.59 0.2K
15:53 177.59 177.59 177.59 177.59 0.8K
15:54 177.73 177.73 177.73 177.73 0.5K
15:55 177.85 178.03 177.85 178.03 2.5K
15:56 178.03 178.03 178.02 178.02 3.3K
15:57 178.02 178.02 177.99 177.99 4.3K
15:58 177.99 177.99 177.99 177.99 2.7K
15:59 177.99 178.14 177.79 178.12 98.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available