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
09:31 182.05 182.05 182.05 182.05 2.1K
09:42 182.39 182.84 182.39 182.84 0.3K
09:43 182.95 182.95 182.95 182.95 0.9K
09:54 181.63 181.63 181.63 181.63 0.6K
09:57 181.91 181.91 181.91 181.91 0.2K
09:58 182.22 182.22 182.22 182.22 0.5K
10:05 182.64 182.64 182.64 182.64 0.6K
10:12 182.28 182.28 182.28 182.28 0.4K
10:13 182.97 182.97 182.97 182.97 1.9K
10:22 182.97 182.97 182.97 182.97 0.6K
10:28 182.64 182.64 182.64 182.64 0.3K
10:30 182.87 182.87 182.87 182.87 0.4K
10:36 183.11 183.11 183.11 183.11 0.8K
10:40 182.72 182.72 182.70 182.70 0.5K
10:41 182.70 182.70 182.70 182.70 1.0K
10:43 182.70 182.70 182.70 182.70 1.2K
10:55 183.00 183.00 183.00 183.00 0.1K
10:56 182.86 182.86 182.54 182.86 0.9K
10:58 182.86 182.86 182.86 182.86 0.3K
11:03 182.66 182.66 182.66 182.66 3.8K
11:19 181.80 181.80 181.80 181.80 0.2K
11:21 181.99 181.99 181.99 181.99 0.6K
11:24 181.65 181.65 181.65 181.65 1.9K
11:35 181.93 181.93 181.93 181.93 2.7K
11:38 181.93 181.93 181.93 181.93 0.3K
11:44 182.12 182.12 182.12 182.12 0.2K
11:45 181.74 181.74 181.74 181.74 0.6K
11:57 181.74 181.74 181.74 181.74 0.3K
12:01 181.80 181.80 181.80 181.80 0.6K
12:09 181.68 181.68 181.68 181.68 1.1K
12:11 181.68 181.74 181.68 181.74 3.8K
12:13 181.35 181.35 181.35 181.35 0.6K
12:15 181.21 181.21 181.21 181.21 0.2K
12:17 181.21 181.21 181.21 181.21 0.4K
12:19 181.21 181.21 181.21 181.21 0.9K
12:24 181.13 181.13 181.13 181.13 1.1K
12:32 181.05 181.05 180.97 180.97 1.8K
12:33 180.92 181.50 180.92 181.16 7.9K
12:34 181.56 181.56 181.56 181.56 1.2K
12:48 182.24 182.24 182.24 182.24 0.2K
12:53 182.88 182.88 182.32 182.32 2.1K
12:54 182.07 182.07 182.07 182.07 0.1K
12:56 181.96 181.96 181.96 181.96 1.4K
12:57 181.19 181.19 181.09 181.09 0.3K
12:58 181.14 181.14 181.09 181.09 0.4K
12:59 181.25 181.25 181.25 181.25 0.4K
13:05 181.90 181.90 181.90 181.90 0.1K
13:06 181.85 181.85 181.85 181.85 0.1K
13:08 181.85 181.85 181.85 181.85 0.2K
13:16 181.02 181.02 181.02 181.02 2.0K
13:18 181.12 181.12 181.12 181.12 0.3K
13:27 181.31 181.31 181.31 181.31 1.0K
13:31 181.34 181.34 181.34 181.34 0.8K
13:40 181.29 181.29 181.29 181.29 0.4K
13:47 180.67 180.67 180.67 180.67 0.8K
13:51 181.35 181.35 181.35 181.35 0.2K
13:57 181.35 181.35 181.35 181.35 0.8K
14:03 181.36 181.47 181.36 181.47 0.7K
14:06 181.56 181.56 181.56 181.56 0.5K
14:14 181.56 181.56 181.56 181.56 0.6K
14:24 182.19 182.19 182.19 182.19 0.2K
14:25 182.34 182.34 182.34 182.34 1.8K
14:26 182.51 182.51 182.51 182.51 0.6K
14:29 182.51 182.51 182.51 182.51 0.1K
14:30 182.61 182.61 182.61 182.61 0.3K
14:33 182.51 182.51 182.51 182.51 0.6K
14:39 182.02 182.02 182.02 182.02 4.3K
15:07 182.17 182.17 182.17 182.17 0.4K
15:14 181.80 181.86 181.62 181.86 3.0K
15:18 181.98 181.98 181.98 181.98 1.1K
15:25 181.62 181.62 181.62 181.62 0.2K
15:26 182.25 182.25 181.81 181.81 2.4K
15:32 181.42 181.42 181.42 181.42 0.3K
15:33 181.36 181.36 181.31 181.31 1.5K
15:37 181.64 181.64 181.64 181.64 0.6K
15:39 181.03 181.03 181.03 181.03 0.9K
15:40 181.47 181.47 181.32 181.32 0.5K
15:42 181.41 181.41 181.41 181.41 0.2K
15:43 181.20 181.20 181.20 181.20 0.7K
15:44 181.37 181.37 181.37 181.37 0.8K
15:47 181.64 181.64 181.62 181.62 1.1K
15:48 181.55 181.55 181.55 181.55 1.6K
15:50 181.33 181.50 181.33 181.50 1.7K
15:52 181.95 181.95 181.95 181.95 1.7K
15:53 181.95 181.95 181.95 181.95 1.3K
15:54 182.23 182.23 181.88 181.88 5.8K
15:56 181.49 181.49 180.80 180.80 1.8K
15:57 181.01 181.01 180.64 180.64 1.5K
15:58 180.79 180.79 180.79 180.79 2.4K
15:59 180.70 180.88 180.63 180.80 113.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available