Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

HCI
HCI Group, Inc.
stock NYSE

Market Open
Jul 29, 2026 11:44:00 AM EDT
181.43USD+1.095%(+1.96)54,182
177.85Bid   206.50Ask   28.65Spread
Pre-market
Jul 24, 2026 8:27:30 AM EDT
171.46USD-4.121%(-7.37)0
After-hours
Jul 28, 2026 4:10:30 PM EDT
179.27USD-0.106%(-0.19)0
OverviewOption ChainMax PainOptionsPrice & VolumeDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeDividends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-29		177.4000182.7500177.240000181.4300+1.205%54,1820.000%
2026-07-28		177.7800180.7000175.780000179.2700+1.893%173,214+1.205%
2026-07-27		179.0100181.0200175.800000175.9400-1.616%191,227+3.120%
2026-07-24		177.0000180.2100176.000000178.8300+2.218%122,830+1.454%
2026-07-23		174.2700175.9825172.395000174.9500-0.376%159,487+3.704%
2026-07-22		178.4200178.4200174.190000175.6100-1.872%164,342+3.314%
2026-07-21		179.5300181.2100177.620000178.9600-0.434%107,677+1.380%
2026-07-20		177.8900181.4600177.890000179.7400+0.995%127,691+0.940%
2026-07-17		178.2500184.7200177.225000177.9700-0.196%142,224+1.944%
2026-07-16		174.7000180.7100174.700000178.3200+2.365%143,785+1.744%
2026-07-15		178.8000178.8000171.630000174.2000-3.190%199,117+4.150%
2026-07-14		182.7200184.3700179.880000179.9400-1.645%175,822+0.828%
2026-07-13		184.1800186.1700180.080000182.9500+0.192%174,969-0.831%
2026-07-10		180.4200182.7800180.420000182.6000+1.007%99,407-0.641%
2026-07-09		181.7500182.9100177.810100180.7800+0.837%190,290+0.360%
2026-07-08		179.6700181.9500178.275200179.2800-0.626%216,905+1.199%
2026-07-07		183.3300185.5900179.835000180.4100-0.721%120,889+0.565%
2026-07-06		182.0000182.5000180.700000181.7200-0.504%177,138-0.160%
2026-07-02		180.4300185.5800179.830000182.6400+2.239%183,102-0.663%
2026-07-01		175.8400180.9300175.500000178.6400+1.934%167,906+1.562%
2026-06-30		177.8000179.5199175.190000175.2500-1.771%168,020+3.526%
2026-06-29		180.3700181.4150176.000000178.4100-1.136%207,018+1.693%
2026-06-26		174.6800180.7200174.680000180.4600+4.210%659,580+0.538%
2026-06-25		174.2700175.6800171.600000173.1700-1.029%153,119+4.770%
2026-06-24		173.7100178.0000172.640000174.9700+1.291%180,583+3.692%
2026-06-23		169.1100173.7100168.510000172.7400+3.178%185,670+5.031%
2026-06-22		164.6600170.2425164.660000167.4200+2.316%152,074+8.368%
2026-06-18		165.2800166.3200162.350000163.6300-0.553%279,974+10.878%
2026-06-17		163.1400167.5900163.140000164.5400+0.183%160,678+10.265%
2026-06-16		164.9600165.4300161.350000164.2400+0.656%146,637+10.466%
2026-06-15		159.6400163.6700157.350000163.1700+1.695%193,043+11.191%
2026-06-12		162.2300163.6000159.470000160.4500-1.030%168,548+13.076%
2026-06-11		161.6300165.2050160.850000162.1200+0.552%156,167+11.911%
2026-06-10		159.0500163.0350157.315000161.2300+2.290%112,660+12.529%
2026-06-09		154.5300157.9350154.530000157.6200+2.437%121,216+15.106%
2026-06-08		157.1300157.8000153.670000153.8700-1.981%160,356+17.911%
2026-06-05		152.3600158.4400152.002500156.9800+4.493%163,840+15.575%
2026-06-04		151.9700154.9250149.440000150.2300+0.274%270,217+20.768%
2026-06-03		151.3500151.9850147.060000149.8200-1.538%190,398+21.099%
2026-06-02		150.7700153.9800150.050000152.1600+0.642%132,357+19.236%
2026-06-01		153.7100155.5900148.600000151.1900-1.869%150,030+20.001%
2026-05-29		154.1000156.3200153.295000154.0700-0.304%183,002+17.758%
2026-05-28		154.8300156.4800154.020000154.5400-0.745%117,117+17.400%
2026-05-27		157.7000159.9050154.410000155.7000-1.105%127,328+16.525%
2026-05-26		157.7800160.0000154.850000157.4400-0.222%217,324+15.238%
2026-05-22		158.3200160.0000155.855000157.7900-0.429%160,266+14.982%
2026-05-21		156.7300159.2800155.400000158.4700+0.171%188,785+14.489%
2026-05-20		156.3200158.2100153.260000158.2000+1.599%128,224+14.684%
2026-05-19		158.8600160.0000155.070000155.7100-1.804%148,629+16.518%
2026-05-18		155.2100158.8650152.050000158.5700+1.387%130,642+14.416%
2026-05-15		156.2500157.7000152.575000156.4000-0.026%144,716+16.004%
2026-05-14		154.9500156.5300153.130000156.4400+1.743%179,298+15.974%
2026-05-13		152.5300156.7600151.920000153.7600+0.359%147,639+17.996%
2026-05-12		149.0000153.3100146.710000153.2100+2.839%329,905+18.419%
2026-05-11		152.2600154.0000146.640100148.9800-2.141%304,032+21.781%
2026-05-08		152.6800154.1700148.250000152.2400-0.380%221,917+19.174%
2026-05-07		152.1300153.0000144.750000152.8200-0.708%263,730+18.721%
2026-05-06		155.3300156.2800152.625000153.9100-0.562%245,424+17.881%
2026-05-05		149.6500156.5900149.650000154.7800+3.705%143,013+17.218%
2026-05-04		151.4100155.4150148.540000149.2500-2.003%134,294+21.561%
2026-05-01		154.6800155.3600152.240000152.3000-0.827%124,475+19.127%
2026-04-30		153.5700154.7900151.890000153.5700-1.038%124,890+18.142%
2026-04-29		157.1700158.7450154.030000155.1800-1.866%127,267+16.916%
2026-04-28		156.8800159.5800156.240000158.1300+1.816%155,902+14.735%
2026-04-27		155.3300158.6050154.180000155.3100-0.976%187,379+16.818%
2026-04-24		153.0600157.0200150.455000156.8400+2.163%189,805+15.678%
2026-04-23		153.9100156.0000151.235000153.5200-0.253%134,065+18.180%
2026-04-22		151.8500153.9800149.000000153.9100+1.130%291,715+17.881%
2026-04-21		155.2500158.1600151.250000152.1900-1.559%292,882+19.213%
2026-04-20		157.2300159.7900151.340000154.6000-1.935%301,231+17.354%
2026-04-17		157.1300160.8000156.830000157.6500+0.915%278,747+15.084%
2026-04-16		155.1100156.6550152.970000156.2200+0.605%316,149+16.137%
2026-04-15		153.2300156.9950153.230000155.2800+1.232%209,407+16.841%
2026-04-14		152.0200155.6000150.010100153.3900+0.334%186,523+18.280%
2026-04-13		150.1400156.2300149.630000152.8800+2.425%264,615+18.675%
2026-04-10		155.5200155.9750148.150000149.2600-3.895%204,045+21.553%
2026-04-09		153.4200158.3600152.970000155.3100+0.615%374,189+16.818%
2026-04-08		156.8800156.8800153.440100154.3600-0.129%257,431+17.537%
2026-04-07		153.8100156.7899152.870000154.5600+0.383%200,921+17.385%
2026-04-06		150.8400153.9700149.990000153.9700+0.575%235,668+17.835%
2026-04-02		153.1700155.5050151.635000153.0900-0.552%162,408+18.512%
2026-04-01		155.5200156.7950152.495000153.9400-0.433%121,307+17.858%
2026-03-31		156.5000157.7700154.070000154.6100-0.387%124,055+17.347%
2026-03-30		150.4300155.9700150.430000155.2100+3.136%95,964+16.893%
2026-03-27		152.4300152.7850149.610000150.4900-1.647%108,509+20.560%
2026-03-26		153.1400155.6900152.100000153.0100-0.546%86,924+18.574%
2026-03-25		157.0900158.2200152.620000153.8500-0.761%88,342+17.927%
2026-03-24		153.2700156.9300153.270000155.0300+0.984%149,989+17.029%
2026-03-23		154.0800154.5100150.595000153.5200+1.300%244,016+18.180%
2026-03-20		153.8700155.3180150.450000151.5500-1.616%286,815+19.716%
2026-03-19		156.4300156.5000152.120000154.0400-1.597%129,690+17.781%
2026-03-18		158.7600159.5000155.820000156.5400-2.879%189,911+15.900%
2026-03-17		166.6900167.0400160.950000161.1800-2.191%138,733+12.564%
2026-03-16		168.6100170.0500164.710000164.7900-1.553%109,656+10.098%
2026-03-13		165.6100171.2400163.205000167.3900+2.593%102,734+8.388%
2026-03-12		158.7800164.6000158.780000163.1600+1.708%101,424+11.198%
2026-03-11		161.1700162.2500159.830000160.4200-1.061%80,057+13.097%
2026-03-10		164.2200165.5900161.640100162.1400-1.056%98,019+11.897%
2026-03-09		167.7800167.7800162.185000163.8700-3.276%129,381+10.716%
2026-03-06		170.8100170.8100166.230100169.4200-1.299%100,675+7.089%
2026-03-05		172.6400173.6000166.370000171.6500-1.549%151,557+5.698%
2026-03-04		176.2500176.8400172.300000174.3500-0.909%109,111+4.061%
2026-03-03		175.0500181.9950170.790000175.9500+1.260%175,813+3.115%
2026-03-02		175.2800176.7450172.690000173.7600-1.508%119,367+4.414%
2026-02-27		169.6900177.0300164.990000176.4200+3.655%166,351+2.840%
2026-02-26		179.6300180.0000166.180000170.2000+4.098%262,198+6.598%
2026-02-25		157.7300165.3400157.000000163.5000+4.406%130,214+10.966%
2026-02-24		153.0400157.0100152.010000156.6000+2.073%91,004+15.856%
2026-02-23		155.6200158.4055153.205000153.4200-1.729%70,789+18.257%
2026-02-20		156.3700156.3999151.980000156.1200+0.534%113,415+16.212%
2026-02-19		157.5200158.1200155.100000155.2900-1.409%123,267+16.833%
2026-02-18		162.0000163.3850157.170000157.5100-1.556%80,538+15.186%
2026-02-17		157.8600162.1400157.860000160.0000+1.291%90,736+13.394%
2026-02-13		159.9900159.9900157.600000157.9600-2.240%105,080+14.858%
2026-02-12		165.7300167.7100158.360000161.5800-1.936%92,541+12.285%
2026-02-11		163.8600165.9700160.650000164.7700+1.223%114,756+10.111%
2026-02-10		160.2600164.3600159.360000162.7800+1.275%81,231+11.457%
2026-02-09		163.4700165.2200160.410000160.7300-1.568%97,913+12.879%
2026-02-06		161.5800164.2700161.060000163.2900+1.732%97,832+11.109%
2026-02-05		158.8000162.4450158.800000160.5100+2.726%156,138+13.033%
2026-02-04		158.5400161.2400156.170000156.2500-0.058%131,361+16.115%
2026-02-03		157.1700160.0000155.770000156.3400-0.636%123,911+16.048%
2026-02-02		159.2700160.4800156.840000157.3400-0.838%102,255+15.311%
2026-01-30		158.9200161.8000157.700000158.6700-1.079%113,287+14.344%
2026-01-29		157.0200161.6450156.510000160.4000+3.151%147,177+13.111%
2026-01-28		152.7900156.8900152.221500155.5000+2.202%214,987+16.675%
2026-01-27		159.3400159.3400151.450000152.1500-4.103%255,007+19.244%
2026-01-26		158.4400160.5000155.140000158.6600+0.101%157,345+14.351%
2026-01-23		160.6900160.6900154.670000158.5000-0.950%437,053+14.467%
2026-01-22		169.5200169.5200159.830000160.0200-5.926%359,127+13.380%
2026-01-21		172.7600173.9575168.855000170.1000-0.920%113,880+6.661%
2026-01-20		175.9500178.5000171.260000171.6800-2.427%127,866+5.679%
2026-01-16		173.2500176.6900173.250000175.9500+0.572%117,337+3.115%
2026-01-15		176.8000180.3400174.365000174.9500-0.856%199,551+3.704%
2026-01-14		176.8000180.3200174.281700176.4600+0.227%128,111+2.817%
2026-01-13		179.9700180.7850173.780000176.0600-1.867%137,298+3.050%
2026-01-12		174.1000179.8600173.000000179.4100+3.097%115,984+1.126%
2026-01-09		174.1100176.6250172.250000174.0200-0.401%104,132+4.258%
2026-01-08		173.9800177.3200172.250000174.7200+0.581%121,344+3.840%
2026-01-07		175.0000176.2000172.040000173.7100-0.618%212,514+4.444%
2026-01-06		180.0000180.0000171.300000174.7900-3.676%259,586+3.799%
2026-01-05		182.6000185.8900180.900000181.4600-1.321%241,366-0.017%
2026-01-02		191.7800195.8921182.490000183.8900-4.069%135,852-1.338%
2025-12-31		192.1200193.0000189.980000191.6900+0.084%81,049-5.352%
2025-12-30		192.7500193.9800190.810000191.5300-0.669%83,475-5.273%
2025-12-29		192.8200193.3500190.770000192.8200+0.396%104,535-5.907%
2025-12-26		194.7100196.4800190.720000192.0600-1.275%81,735-5.535%
2025-12-24		195.6600195.6600191.150000194.5400-0.720%112,510-6.739%
2025-12-23		193.8600196.8650192.920000195.9500+1.057%77,866-7.410%
2025-12-22		189.0000194.6500183.129000193.9000+2.085%129,694-6.431%
2025-12-19		188.5500191.6500187.940000189.9400+0.211%195,404-4.480%
2025-12-18		187.3400190.2900183.990000189.5400+1.964%80,043-4.279%
2025-12-17		183.9900187.2400183.331000185.8900+0.890%81,225-2.399%
2025-12-16		187.5300189.9800183.360000184.2500-1.428%135,835-1.531%
2025-12-15		187.9500190.4600185.920000186.9200-0.293%195,893-2.937%
2025-12-12		183.3700187.6200180.360000187.4700+2.881%188,230-3.222%
2025-12-11		175.9000182.3400171.990000182.2200+4.007%105,823-0.434%
2025-12-10		173.6800177.4000172.505000175.2000+0.887%144,959+3.556%
2025-12-09		170.5900174.1500170.590000173.6600+2.213%104,069+4.474%
2025-12-08		172.3800173.1119168.930000169.9000-0.159%196,420+6.786%
2025-12-05		173.4100173.4700169.030000170.1700-1.642%195,304+6.617%
2025-12-04		177.8500181.0000172.495000173.0100-3.696%225,695+4.867%
2025-12-03		177.5600181.5119177.120000179.6500+1.503%145,775+0.991%
2025-12-02		175.7100178.5500174.110000176.9900+0.792%122,941+2.509%
2025-12-01		176.9000179.7500173.495000175.6000-1.210%186,450+3.320%
2025-11-28		178.8000180.5950177.640000177.7500+0.708%187,351+2.070%
2025-11-26		177.9700179.6200174.800000176.5000+0.513%218,696+2.793%
2025-11-25		174.3900178.2550174.000000175.6000+0.613%120,017+3.320%
2025-11-24		173.9900176.7500172.865000174.5300+0.420%150,742+3.953%
2025-11-21		170.6400175.7900168.580000173.8000+2.001%260,497+4.390%
2025-11-20		175.1000179.6700169.000000170.3900-1.622%209,654+6.479%
2025-11-19		175.7800179.5050170.120000173.2000-0.591%191,005+4.752%
2025-11-18		172.2200175.9299168.300000174.2300+0.276%119,522+4.132%
2025-11-17		180.4900180.7650171.820000173.7500-3.467%116,030+4.420%
2025-11-14		184.0900184.0900176.320000179.9900-2.057%223,727+0.800%
2025-11-13		185.0700187.6150181.210000183.7700-2.988%150,693-1.273%
2025-11-12		189.3000192.3850187.380000189.4300+1.110%141,246-4.223%
2025-11-11		189.0200191.2200184.410000187.3500-0.663%127,202-3.160%
2025-11-10		185.8000190.0700183.580000188.6000+3.969%192,876-3.802%
2025-11-07		199.2000200.9450176.100000181.4000-6.979%344,396+0.017%
2025-11-06		203.5000204.0000193.990000195.0100-4.224%299,289-6.964%
2025-11-05		206.2000206.2000199.830000203.6100-1.232%297,921-10.893%
2025-11-04		201.8100207.5200200.610000206.1500+1.964%190,209-11.991%
2025-11-03		203.8800208.8000201.170000202.1800-0.897%262,269-10.263%
2025-10-31		203.6400207.0800200.955000204.0100+0.995%199,484-11.068%
2025-10-30		201.2700204.7200201.270000202.0000+0.498%178,958-10.183%
2025-10-29		200.6400203.8300199.220000201.0000-0.367%119,157-9.736%
2025-10-28		204.0000208.0015201.740000201.7400-1.108%124,508-10.067%
2025-10-27		206.5500208.5000202.950000204.0000-1.163%159,927-11.064%
2025-10-24		207.8300210.5000205.000000206.4000+0.015%119,012-12.098%
2025-10-23		202.0000207.7200196.080000206.3700+2.682%137,172-12.085%
2025-10-22		198.0000201.7500195.825000200.9800+2.062%182,949-9.727%
2025-10-21		194.9000198.5200194.400000196.9200+0.526%108,935-7.866%
2025-10-20		190.6100196.2800188.766000195.8900+3.116%115,051-7.382%
2025-10-17		189.6000192.4800187.500000189.9700-0.194%95,160-4.495%
2025-10-16		199.0000200.0000185.060000190.3400-5.688%369,423-4.681%
2025-10-15		196.5900201.9150191.970000201.8200+1.883%350,538-10.103%
2025-10-14		189.5200198.2200188.978800198.0900+5.317%192,711-8.410%
2025-10-13		182.9200189.4000182.920000188.0900+2.090%142,923-3.541%
2025-10-10		187.8000190.2400183.750000184.2400-1.344%153,481-1.525%
2025-10-09		195.0700195.1300185.750000186.7500-4.093%264,622-2.849%
2025-10-08		198.5000199.0000193.690000194.7200-1.162%139,218-6.825%
2025-10-07		194.4400198.7000193.390000197.0100+1.264%254,449-7.908%
2025-10-06		194.5100197.2200192.960000194.5500+0.553%179,878-6.744%
2025-10-03		189.9700194.1850189.640000193.4800+1.955%122,159-6.228%
2025-10-02		185.0400190.8299184.230000189.7700+1.557%75,138-4.395%
2025-10-01		191.1900193.0083186.850000186.8600-2.642%111,237-2.906%
2025-09-30		188.0000193.2950188.000000191.9300+2.735%137,068-5.471%
2025-09-29		186.1800187.1000181.490600186.8200-0.395%137,210-2.885%
2025-09-26		181.2800187.5700180.600000187.5600+3.952%163,905-3.268%
2025-09-25		179.2800185.2499175.530000180.4300+0.345%139,529+0.554%
2025-09-24		182.9900183.9100179.810000179.8100-1.371%117,017+0.901%
2025-09-23		185.0500186.1600181.780000182.3100-1.789%230,577-0.483%
2025-09-22		181.2800185.6300180.440000185.6300+2.405%130,198-2.263%
2025-09-19		185.2400186.8100180.760000181.2700-2.143%722,719+0.088%
2025-09-18		179.8300185.8000179.830000185.2400+2.461%132,005-2.057%
2025-09-17		179.5300183.2000178.300000180.7900+1.499%126,998+0.354%
2025-09-16		177.7800179.6212176.240000178.1200-0.011%107,038+1.858%
2025-09-15		180.3100181.8000175.000000178.1400-1.471%164,502+1.847%
2025-09-12		181.9100183.3100180.610000180.8000-0.904%209,671+0.348%
2025-09-11		179.4700183.1200178.945000182.4500+2.431%131,834-0.559%
2025-09-10		173.8400178.2700173.620000178.1200+1.923%183,539+1.858%
2025-09-09		174.2500175.1900172.250000174.7600-0.080%115,625+3.817%
2025-09-08		175.0500180.4700173.190000174.9000+2.545%214,494+3.734%
2025-09-05		174.3900176.0600168.950100170.5600-2.191%168,259+6.373%
2025-09-04		171.3200174.3800169.925000174.3800+2.288%79,780+4.043%
2025-09-03		169.0800172.4900164.360000170.4800+0.543%129,950+6.423%
2025-09-02		166.2900169.6000164.835000169.5600+1.710%106,569+7.000%
2025-08-29		164.8200166.9900162.120000166.7100+1.343%123,374+8.830%
2025-08-28		163.2600165.6650162.250000164.5000+0.433%100,308+10.292%
2025-08-27		161.2300164.3800161.124600163.7900+1.155%66,213+10.770%
2025-08-26		164.4800164.4800160.360000161.9200-1.244%112,054+12.049%
2025-08-25		166.3300166.3300163.458900163.9600-0.907%135,362+10.655%
2025-08-22		164.5000167.4500163.180000165.4600+1.217%124,195+9.652%
2025-08-21		162.5800164.4900162.000000163.4700+0.585%107,740+10.987%
2025-08-20		158.1900163.1000157.500000162.5200+2.835%179,696+11.635%
2025-08-19		153.4000158.0500153.020000158.0400+2.318%118,925+14.800%
2025-08-18		154.9500157.7900154.430000154.4600-1.108%104,278+17.461%
2025-08-15		157.6000157.6000154.510000156.1900-0.914%148,207+16.160%
2025-08-14		157.0300158.1600152.856400157.6300+0.357%96,439+15.099%
2025-08-13		156.2900157.8800152.840000157.0700+0.499%107,691+15.509%
2025-08-12		153.4400158.8500152.210000156.2900+1.263%253,139+16.085%
2025-08-11		140.1800154.4900140.180000154.3400+9.984%341,956+17.552%
2025-08-08		144.8900144.8900137.810100140.3300+1.777%171,677+29.288%
2025-08-07		139.9800140.2400136.370000137.8800-1.416%220,320+31.585%
2025-08-06		140.1900142.5800138.370000139.8600-0.243%213,394+29.723%
2025-08-05		140.6600140.9600138.670000140.2000+0.509%86,102+29.408%
2025-08-04		139.9800140.1300138.430100139.4900+0.454%76,365+30.067%
2025-08-01		140.6500140.9600137.718000138.8600-0.843%153,229+30.657%
2025-07-31		139.6500141.4750139.150000140.0400+0.014%133,710+29.556%
2025-07-30		138.4400140.4850138.430000140.0200+1.236%103,213+29.574%
2025-07-29		139.2100141.1250137.660000138.3100+0.094%144,200+31.176%
2025-07-28		138.8600139.5000137.020000138.1800-0.087%113,827+31.300%
2025-07-25		140.2500140.3800138.070000138.3000-0.496%158,267+31.186%
2025-07-24		141.1700143.0100138.990000138.9900-2.037%94,578+30.535%
2025-07-23		143.1000143.1550140.480000141.8800-0.728%81,442+27.876%
2025-07-22		142.4900144.3750141.042200142.9200+0.203%89,739+26.945%
2025-07-21		143.4000144.8900141.930500142.6300-0.356%109,463+27.203%
2025-07-18		143.7500146.7700142.940000143.1400-0.618%162,538+26.750%
2025-07-17		142.4100144.2300141.510000144.0300+0.748%130,646+25.967%
2025-07-16		141.8300144.1600140.750000142.9600+1.347%164,666+26.910%
2025-07-15		141.6700142.5000139.075000141.0600-0.142%127,603+28.619%
2025-07-14		138.9900142.4350138.990000141.2600+1.633%150,236+28.437%
2025-07-11		140.6800141.7900138.390000138.9900-0.771%129,525+30.535%
2025-07-10		140.0000141.3100136.750000140.0700+0.057%140,690+29.528%
2025-07-09		142.0200142.6350139.555900139.9900-1.644%153,709+29.602%
2025-07-08		144.6600145.3000140.540000142.3300-1.331%159,882+27.471%
2025-07-07		147.0400147.6750142.920000144.2500-1.710%121,415+25.775%
2025-07-03		145.5800146.9000143.760000146.7600+0.915%69,150+23.624%
2025-07-02		146.4600148.2300139.930000145.4300-0.717%205,811+24.754%
2025-07-01		151.2200152.8900146.230000146.4800-3.758%197,867+23.860%
2025-06-30		151.1000153.8600149.598200152.2000+0.735%185,384+19.205%
2025-06-27		150.6000153.4000149.885000151.0900+0.345%228,220+20.081%
2025-06-26		149.4000150.9999146.980000150.5700+1.312%161,751+20.495%
2025-06-25		148.9600150.0600148.178200148.6200-0.495%137,800+22.076%
2025-06-24		150.8600150.8600146.360000149.3600-0.047%140,295+21.472%
2025-06-23		148.1200149.9400145.300000149.4300+1.660%183,217+21.415%
2025-06-20		149.2500150.5000145.540000146.9900-1.223%376,241+23.430%
2025-06-18		153.3000153.3000147.540000148.8100-3.358%241,473+21.921%
2025-06-17		153.8000155.6600152.221900153.9800-0.485%185,533+17.827%
2025-06-16		157.2500160.8397153.540000154.7300-0.610%168,420+17.256%
2025-06-13		157.9600160.5550155.470000155.6800-2.002%90,305+16.540%
2025-06-12		154.7900158.8900153.880000158.8600+2.629%119,424+14.207%
2025-06-11		156.8600158.1150154.660000154.7900-0.699%144,042+17.210%
2025-06-10		160.0300160.9800155.600000155.8800-3.468%177,809+16.391%
2025-06-09		168.4300168.4300159.300000161.4800-4.104%174,485+12.354%
2025-06-06		168.5600170.3500167.110000168.3900+0.352%135,702+7.744%
2025-06-05		165.6300168.1300164.000000167.8000+1.420%145,042+8.123%
2025-06-04		164.5900167.4900163.000000165.4500+0.242%104,132+9.659%
2025-06-03		170.5800171.4500164.020000165.0500-3.637%130,547+9.924%
2025-06-02		167.9900172.1900167.140000171.2800+1.487%162,724+5.926%
2025-05-30		167.4300170.2500164.800000168.7700+3.635%167,129+7.501%
2025-05-29		161.8300163.9639161.490000162.8500+0.191%44,381+11.409%
2025-05-28		164.3000165.3650161.010000162.5400-1.598%78,660+11.622%
2025-05-27		165.6000166.2600161.320000165.1800-0.036%101,775+9.838%
2025-05-23		162.6000166.2650161.010000165.2400+1.306%71,384+9.798%
2025-05-22		163.9900165.3600162.000000163.1100-0.537%69,705+11.232%
2025-05-21		166.1700169.0650163.247300163.9900-1.602%83,950+10.635%
2025-05-20		168.0000169.3100166.220000166.6600-0.697%110,964+8.862%
2025-05-19		168.2200170.0000165.840000167.8300+0.841%146,174+8.103%
2025-05-16		163.9900166.5200163.465000166.4300+1.395%108,299+9.013%
2025-05-15		163.0000166.9300160.470000164.1400+0.854%136,579+10.534%
2025-05-14		162.3100164.9550157.720000162.7500+0.482%158,401+11.478%
2025-05-13		163.5800168.1700160.845000161.9700-0.802%157,301+12.015%
2025-05-12		165.8300167.3100158.821200163.2800-2.304%166,900+11.116%
2025-05-09		161.8900176.4000160.740000167.1300+7.916%213,159+8.556%
2025-05-08		150.4700155.1900148.545000154.8700+2.665%117,648+17.150%
2025-05-07		146.0000151.5500146.000000150.8500+2.507%110,504+20.272%
2025-05-06		148.5200148.5200142.470000147.1600-1.049%135,769+23.288%
2025-05-05		147.0900149.8600145.950000148.7200+0.697%112,346+21.994%
2025-05-02		145.8200149.7300144.830000147.6900+1.603%80,187+22.845%
2025-05-01		146.1600147.1142142.800000145.3600-0.643%66,863+24.814%
2025-04-30		145.4200146.8500143.170000146.3000+0.322%63,407+24.012%
2025-04-29		143.4200146.6100142.830000145.8300+1.652%101,822+24.412%
2025-04-28		141.9600143.8000141.147900143.4600+1.085%76,858+26.467%
2025-04-25		144.0700144.0700138.480000141.9200-0.700%73,310+27.840%
2025-04-24		143.6200146.1800142.280000142.9200+0.415%94,685+26.945%
2025-04-23		145.4700147.2700140.270000142.3300-1.604%125,381+27.471%
2025-04-22		141.8000146.0200141.800000144.6500+2.335%118,376+25.427%
2025-04-21		145.7800145.7800140.120000141.3500-3.245%117,476+28.355%
2025-04-17		146.1800147.3400144.620000146.0900+0.158%57,909+24.191%
2025-04-16		148.7900149.0000144.410000145.8600-1.426%122,368+24.386%
2025-04-15		148.8900149.2500147.280000147.9700-0.518%138,627+22.613%
2025-04-14		148.3000150.7750147.510000148.7400+1.494%100,716+21.978%
2025-04-11		146.7000148.0099143.042800146.5500+1.069%106,135+23.801%
2025-04-10		140.0300146.6500138.455000145.0000+3.594%1,300,481+25.124%
2025-04-09		135.6300144.8400134.600000139.9700+1.685%132,560+29.621%
2025-04-08		141.5500146.2500135.070000137.6500-0.484%171,301+31.805%
2025-04-07		133.6700139.8000129.584200138.3200+0.912%219,996+31.167%
2025-04-04		145.3500145.3500133.660000137.0700-7.541%133,634+32.363%
2025-04-03		141.2000149.1050139.410000148.2500+2.383%134,900+22.381%
2025-04-02		146.5500147.3150144.160000144.8000-1.497%110,596+25.297%
2025-04-01		149.3400149.3400144.880000147.0000-1.494%530,442+23.422%
2025-03-31		150.0000151.8800147.120000149.2300-0.824%115,960+21.577%
2025-03-28		148.5400150.9600146.560000150.4700+1.580%94,796+20.576%
2025-03-27		145.3600149.6000144.130000148.1300+1.913%116,376+22.480%
2025-03-26		141.0000145.4500140.555000145.3500+3.474%178,699+24.823%
2025-03-25		138.6700142.3667138.670000140.4700+0.623%76,406+29.159%
2025-03-24		138.2900139.9000137.605000139.6000+2.219%86,146+29.964%
2025-03-21		136.3900138.3300136.130000136.5700-0.365%147,464+32.848%
2025-03-20		136.0700138.1100135.710000137.0700+0.617%54,309+32.363%
2025-03-19		136.6000137.2200131.840000136.2300-0.198%107,978+33.179%
2025-03-18		138.9400139.1900136.440000136.5000-1.756%88,694+32.916%
2025-03-17		137.3500139.9700137.350000138.9400+0.187%109,970+30.582%
2025-03-14		138.3600140.0500136.530000138.6800+1.189%161,853+30.826%
2025-03-13		140.1100141.2100137.050000137.0500-1.629%48,434+32.382%
2025-03-12		138.6600140.0650136.210000139.3200+0.476%94,678+30.225%
2025-03-11		134.7100138.8700134.440000138.6600+3.617%106,841+30.845%
2025-03-10		134.1400136.9500133.670000133.8200-1.516%83,188+35.578%
2025-03-07		133.5800138.9450133.580000135.8800+0.756%71,400+33.522%
2025-03-06		136.5500136.5500132.967300134.8600-1.741%63,245+34.532%
2025-03-05		135.2200138.3300132.990000137.2500+2.189%80,061+32.189%
2025-03-04		139.4500139.4500132.770000134.3100-4.051%148,031+35.083%
2025-03-03		135.6100140.7150133.190000139.9800+6.319%177,166+29.611%
2025-02-28		126.0000132.8500125.000000131.6600+6.212%287,008+37.802%
2025-02-27		122.0900126.0300121.480000123.9600+2.168%142,884+46.362%
2025-02-26		121.1000123.7850119.570000121.3300+0.165%90,450+49.534%
2025-02-25		119.2900122.4600117.680000121.1300+2.306%91,851+49.781%
2025-02-24		118.0200120.6300116.510000118.4000+0.775%89,834+53.235%
2025-02-21		119.1400119.1400117.250000117.4900-0.356%87,835+54.422%
2025-02-20		119.1200119.2750115.650000117.9100-1.124%79,018+53.872%
2025-02-19		119.5400120.0500118.210000119.2500-0.418%52,004+52.143%
2025-02-18		118.7900120.6600118.785000119.7500+0.936%106,140+51.507%
2025-02-14		120.9700121.1700117.860000118.6400-1.396%48,736+52.925%
2025-02-13		120.2100121.4200117.721300120.3200+0.568%61,740+50.790%
2025-02-12		118.9300120.3900117.461000119.6400-0.540%54,402+51.647%
2025-02-11		119.1500121.4500117.760000120.2900-0.075%62,582+50.827%
2025-02-10		123.1900124.0200120.240000120.3800-1.739%66,827+50.714%
2025-02-07		122.1400123.0100121.100000122.5100-0.041%66,449+48.094%
2025-02-06		124.1500125.0000122.320000122.5600-0.874%50,205+48.034%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC