HCI Group Rg
HCI
USD
STOCK MARKET:
NYX
Open
 
...
Large gap with delayed quotes
Last quote
07/29/2026 - 16:02:42
Bid
07/29/2026 - 16:10:05
Bid
Volume 		Ask
07/29/2026 - 16:10:05
Ask
Volume
180.75
+1.48 ( +0.83% )
177.85
100
181.39
100
More information

History data

Date Local exchange time Volume Price
07/29/2026 16:08 1 181.24
07/29/2026 16:08 3 181.24
07/29/2026 16:08 1 181.21
07/29/2026 16:08 3 181.24
07/29/2026 16:08 1 181.21
07/29/2026 16:08 3 181.13
07/29/2026 16:08 1 181.18
07/29/2026 16:07 1 180.59
07/29/2026 16:07 1 180.69
07/29/2026 16:02 300 180.75
07/29/2026 16:02 110 180.75
07/29/2026 16:02 200 180.74
07/29/2026 16:02 100 180.74
07/29/2026 16:02 9 180.73
07/29/2026 16:02 91 180.73
07/29/2026 16:02 1 180.70
07/29/2026 16:00 5 180.59
07/29/2026 16:00 1 180.67
07/29/2026 16:00 4 180.73
07/29/2026 15:59 21 180.77
07/29/2026 15:59 38 180.77
07/29/2026 15:59 1 180.92
07/29/2026 15:59 90 180.98
07/29/2026 15:55 5 180.88
07/29/2026 15:44 100 179.50
07/29/2026 15:44 100 179.51
07/29/2026 15:43 6 179.71
07/29/2026 15:43 52 179.63
07/29/2026 15:43 100 179.62
07/29/2026 15:42 3 179.36
07/29/2026 15:42 1 179.36
07/29/2026 15:41 4 179.22
07/29/2026 15:40 1 179.30
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 1 179.29
07/29/2026 15:40 89 179.10
07/29/2026 15:40 1 179.10
07/29/2026 15:40 1 179.11
07/29/2026 15:40 1 179.11
07/29/2026 15:40 1 179.11
07/29/2026 15:40 1 179.11
07/29/2026 15:40 1 179.11
07/29/2026 15:40 1 179.11
07/29/2026 15:40 1 179.11
07/29/2026 15:40 1 179.11
07/29/2026 15:40 1 179.11
07/29/2026 15:40 1 179.11
07/29/2026 15:40 1 179.11
07/29/2026 15:40 1 179.11
07/29/2026 15:40 1 179.11
07/29/2026 15:40 1 179.11
07/29/2026 15:40 1 179.11
07/29/2026 15:40 1 179.11
07/29/2026 15:40 1 179.11
07/29/2026 15:40 1 179.11
07/29/2026 15:40 1 179.11
07/29/2026 15:40 1 179.11
07/29/2026 15:40 29 179.55
07/29/2026 15:32 91 178.34
07/29/2026 15:32 9 178.34
07/29/2026 15:32 1 178.25
07/29/2026 15:32 10 178.10
07/29/2026 15:31 23 178.33
07/29/2026 15:31 27 178.33
07/29/2026 15:31 41 178.33
07/29/2026 15:30 60 177.25
07/29/2026 15:30 2 177.09
07/29/2026 15:30 1 177.12
07/29/2026 15:30 1 177.59
07/29/2026 15:30 99 177.59
07/29/2026 15:30 1 177.59
07/29/2026 15:30 99 177.59
07/29/2026 15:30 100 177.59
07/29/2026 15:30 1 177.59
07/29/2026 15:30 1 177.58
07/29/2026 15:30 822 177.54
07/29/2026 15:30 822 177.54