| 5 mins | 30 mins | Hourly | Daily | Weekly |
|---|---|---|---|---|
| SELL | SELL | SELL | SELL | SELL |
| 5 mins | 30 mins | Hourly | Daily | Weekly | |
|---|---|---|---|---|---|
| MA5 | 138.96▼ | 139.22▼ | 139.10▼ | 141.09▼ | 147.87▼ |
| MA10 | 139.17▼ | 139.24▼ | 139.78▼ | 144.74▼ | 157.53▼ |
| MA20 | 139.19▼ | 139.90▼ | 140.03▼ | 148.22▼ | 149.39▼ |
| MA50 | 139.19▼ | 140.56▼ | 142.50▼ | 155.74▼ | 126.31▲ |
| MA100 | 139.83▼ | 143.19▼ | 146.03▼ | 146.82▼ | 106.43▲ |
| MA200 | 140.29▼ | 146.34▼ | 153.40▼ | 131.01▲ | 85.79▲ |
| 5 mins | 30 mins | Hourly | Daily | Weekly | |
|---|---|---|---|---|---|
| MACD | -0.058▼ | -0.008▼ | 0.076▲ | -0.983▼ | -2.933▼ |
| RSI | 41.958▼ | 39.478▼ | 38.599▼ | 29.739▼ | 47.547▼ |
| STOCH | 20.353 | 33.827 | 28.212 | 21.963 | 33.908 |
| WILL %R | -64.977 | -89.311▼ | -60.133 | -87.931▼ | -80.283▼ |
| CCI | -186.504▼ | -77.748 | -61.356 | -119.418▼ | -92.135 |
|
Wednesday, July 09, 2025 03:00 PM
HCI Group (HCI) closed the most recent trading day at $139.99, moving -1.64% from the previous trading session. This change lagged the S&P 500's 0.61% gain on the day. Elsewhere, the Dow gained 0.49%, ...
|
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 11/07/25 | 141.99 | 141.99 | 138.435 | 138.815 | 108,457 |
| 10/07/25 | 140.00 | 141.27 | 136.75 | 140.07 | 140,690 |
| 09/07/25 | 142.02 | 142.635 | 139.5559 | 139.99 | 153,709 |
| 08/07/25 | 144.66 | 145.30 | 140.54 | 142.33 | 159,900 |
| 07/07/25 | 147.04 | 147.675 | 142.92 | 144.25 | 121,412 |
| 03/07/25 | 145.58 | 146.8999 | 143.76 | 146.76 | 69,150 |
| 02/07/25 | 146.46 | 148.23 | 139.93 | 145.43 | 205,807 |
| 01/07/25 | 151.22 | 152.89 | 146.23 | 146.48 | 197,700 |
| 30/06/25 | 151.10 | 153.86 | 149.60 | 152.20 | 185,400 |
| 27/06/25 | 150.60 | 153.40 | 149.89 | 151.09 | 228,200 |
|
|
||||
|
|
||||
|
|