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
09:30 180.86 180.86 180.86 180.86 5.4K
09:38 183.04 183.04 183.04 183.04 0.9K
09:39 184.02 184.02 182.87 182.87 1.2K
09:43 183.97 183.97 183.97 183.97 0.1K
09:45 182.44 182.44 181.77 181.77 1.8K
09:50 182.89 182.89 182.89 182.89 0.3K
09:51 183.41 183.41 183.41 183.41 0.2K
09:52 183.59 183.59 183.59 183.59 1.1K
09:59 184.94 184.94 184.94 184.94 0.2K
10:00 183.72 183.72 183.72 183.72 0.3K
10:03 183.54 183.54 183.54 183.54 0.2K
10:04 183.54 183.54 183.54 183.54 0.3K
10:05 184.07 184.07 184.07 184.07 0.1K
10:07 184.32 184.32 184.32 184.32 0.1K
10:11 184.20 184.20 184.20 184.20 0.2K
10:13 183.55 183.81 183.55 183.81 0.8K
10:16 183.66 183.66 183.66 183.66 0.2K
10:19 183.30 183.30 183.30 183.30 0.2K
10:24 183.69 183.69 183.69 183.69 0.3K
10:26 184.00 184.00 184.00 184.00 0.5K
10:32 183.90 183.90 183.90 183.90 0.3K
10:33 183.85 184.07 183.85 184.07 0.7K
10:40 184.50 184.52 184.50 184.52 1.1K
10:45 184.81 184.81 184.81 184.81 1.1K
10:48 184.70 184.70 184.70 184.70 0.2K
10:49 184.76 184.76 184.76 184.76 1.7K
10:53 184.45 184.45 184.45 184.45 0.3K
10:54 184.34 184.34 184.34 184.34 0.6K
10:56 184.54 184.54 184.54 184.54 0.4K
10:57 184.73 184.73 184.73 184.73 0.3K
11:03 184.79 184.79 184.79 184.79 0.4K
11:06 184.85 184.85 184.85 184.85 0.3K
11:08 185.00 185.00 185.00 185.00 0.9K
11:11 185.09 185.09 185.07 185.07 0.7K
11:15 184.95 184.95 184.95 184.95 0.2K
11:19 185.04 185.04 185.04 185.04 0.4K
11:25 185.18 185.18 185.18 185.18 0.6K
11:27 185.47 185.47 185.47 185.47 0.3K
11:28 185.67 185.67 185.67 185.67 0.3K
11:29 185.60 185.60 185.60 185.60 0.5K
11:30 185.67 185.67 185.67 185.67 1.2K
11:35 185.98 185.98 185.98 185.98 0.1K
11:36 186.09 186.09 186.09 186.09 0.3K
11:40 186.17 186.17 186.17 186.17 0.1K
11:42 185.77 186.13 185.77 186.13 10.2K
11:44 186.02 186.47 186.02 186.47 0.3K
11:45 186.40 186.40 186.01 186.01 0.8K
11:46 186.70 186.70 186.70 186.70 5.2K
11:47 186.85 186.99 186.63 186.99 2.2K
11:50 186.61 186.89 186.61 186.89 0.2K
11:52 186.60 186.60 186.60 186.60 2.8K
11:53 186.60 186.60 186.60 186.60 0.2K
11:57 186.60 186.60 186.03 186.03 2.1K
11:58 185.70 185.70 185.70 185.70 0.2K
12:00 185.69 185.69 185.69 185.69 0.5K
12:13 185.68 185.68 185.68 185.68 0.1K
12:14 185.85 186.00 185.69 186.00 5.0K
12:15 186.00 186.00 186.00 186.00 1.0K
12:16 185.86 185.86 185.86 185.86 0.2K
12:21 186.14 186.14 186.14 186.14 0.1K
12:22 186.00 186.00 186.00 186.00 1.3K
12:23 186.82 186.82 186.82 186.82 0.2K
12:25 186.37 186.37 185.21 185.21 3.6K
12:26 185.33 185.33 185.33 185.33 0.6K
12:35 184.80 184.80 184.80 184.80 0.3K
12:36 184.64 184.64 184.64 184.64 1.4K
12:44 185.15 185.15 185.15 185.15 0.6K
12:49 185.48 185.48 185.48 185.48 0.7K
12:52 185.31 185.31 185.31 185.31 1.0K
13:00 185.35 185.35 185.35 185.35 0.9K
13:02 185.32 185.32 185.32 185.32 1.1K
13:07 184.94 184.94 184.94 184.94 1.2K
13:11 184.58 184.70 184.58 184.70 0.7K
13:15 184.76 184.76 184.76 184.76 0.4K
13:16 185.00 185.00 185.00 185.00 0.7K
13:24 185.31 185.31 185.31 185.31 1.1K
13:36 185.34 185.34 185.34 185.34 0.2K
13:38 185.03 185.03 185.03 185.03 1.5K
13:42 184.96 184.96 184.96 184.96 0.9K
13:56 184.71 184.71 184.71 184.71 0.5K
14:02 184.84 184.84 184.84 184.84 0.5K
14:06 184.51 184.51 184.51 184.51 1.4K
14:07 185.36 185.36 185.36 185.36 0.8K
14:13 185.65 185.65 185.58 185.58 1.7K
14:16 185.58 185.58 185.58 185.58 0.4K
14:24 185.54 185.54 185.20 185.20 0.5K
14:26 185.59 185.59 185.59 185.59 0.2K
14:30 185.48 185.48 185.48 185.48 0.2K
14:32 185.48 185.48 185.48 185.48 0.3K
14:33 185.50 185.51 185.24 185.24 5.6K
14:36 185.31 185.31 185.31 185.31 2.0K
14:37 185.46 185.46 185.46 185.46 1.9K
14:52 185.15 185.15 185.15 185.15 0.2K
14:54 185.36 185.36 185.31 185.31 1.0K
14:55 185.49 185.49 185.49 185.49 0.1K
14:56 185.32 185.32 185.27 185.31 2.8K
15:03 185.20 185.20 185.20 185.20 0.1K
15:04 184.90 184.90 184.84 184.84 3.0K
15:10 184.80 184.80 184.80 184.80 0.5K
15:11 184.73 184.73 184.73 184.73 1.4K
15:17 185.09 185.09 185.09 185.09 0.4K
15:21 185.28 185.28 185.28 185.28 0.2K
15:24 185.37 185.37 185.37 185.37 0.2K
15:26 185.12 185.12 185.12 185.12 0.6K
15:27 185.49 185.49 185.43 185.43 1.2K
15:29 185.53 185.53 185.41 185.41 1.4K
15:31 185.75 185.75 185.75 185.75 1.0K
15:36 186.22 186.22 186.22 186.22 0.6K
15:40 186.64 186.64 186.64 186.64 0.5K
15:42 186.59 186.59 186.59 186.59 0.3K
15:43 186.33 186.33 186.33 186.33 2.3K
15:44 186.42 186.42 186.42 186.42 2.1K
15:49 186.64 186.64 186.64 186.64 2.3K
15:51 187.27 187.27 187.27 187.27 0.2K
15:52 186.97 187.28 186.97 187.28 0.8K
15:53 186.97 186.97 186.97 186.97 1.9K
15:55 187.35 187.35 187.35 187.35 7.2K
15:56 187.38 187.38 187.10 187.32 1.3K
15:57 187.32 187.32 187.09 187.23 0.9K
15:58 187.23 187.33 187.23 187.33 3.4K
15:59 187.56 187.56 187.41 187.55 5.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available