Hiscox Ltd (HSX)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 25 | 2.05761316872 | 1215 | 1267 | 1194 | 400272 | 1229.88071517 | DE |
| 4 | 66 | 5.62180579216 | 1174 | 1281 | 1089 | 685251 | 1219.62726606 | DE |
| 12 | 115 | 10.2222222222 | 1125 | 1281 | 1089 | 740608 | 1172.16204088 | DE |
| 26 | 206 | 19.9226305609 | 1034 | 1281 | 998 | 864290 | 1167.83929614 | DE |
| 52 | 154 | 14.1804788214 | 1086 | 1281 | 934.5 | 899773 | 1090.2197647 | DE |
| 156 | 362.8 | 41.358869129 | 877.2 | 1281 | 769.4 | 840444 | 1025.11795718 | DE |
| 260 | -520 | -29.5454545455 | 1760 | 1777 | 635.4 | 932376 | 1028.60099121 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 1251 | 32 | 2.63 | 1194 | 1261 | 1194 | 396170 |
| 1721925000 | 1219 | -9 | -0.73 | 1226 | 1229 | 1215 | 371294 |
| 1721838600 | 1228 | -4 | -0.32 | 1202 | 1245 | 1202 | 299113 |
| 1721752200 | 1232 | 10 | 0.82 | 1220 | 1234 | 1220 | 360243 |
| 1721665800 | 1222 | -15 | -1.21 | 1215 | 1235 | 1215 | 574541 |
| 1721406600 | 1237 | -22 | -1.75 | 1226 | 1250 | 1221 | 571646 |
| 1721320200 | 1259 | -6 | -0.47 | 1235 | 1275 | 1235 | 508880 |
| 1721233800 | 1265 | 13 | 1.04 | 1276 | 1276 | 1240 | 630806 |
| 1721147400 | 1252 | -3 | -0.24 | 1255 | 1255 | 1233 | 477767 |
| 1721061000 | 1255 | -8 | -0.63 | 1262 | 1271 | 1248 | 546695 |
| 1720801800 | 1263 | 4 | 0.32 | 1260 | 1268 | 1254 | 412129 |
| 1720715400 | 1259 | 5 | 0.40 | 1250 | 1270 | 1242 | 642680 |
| 1720629000 | 1254 | 15 | 1.21 | 1248 | 1255 | 1229 | 742334 |
| 1720542600 | 1239 | -28 | -2.21 | 1267 | 1281 | 1218 | 1141283 |
| 1720456200 | 1267 | 150 | 13.43 | 1109 | 1281 | 1102 | 2804310 |
| 1720197000 | 1117 | 4 | 0.36 | 1112 | 1129 | 1111 | 803552 |
| 1720110600 | 1113 | 8 | 0.72 | 1089 | 1127 | 1089 | 423204 |
| 1720024200 | 1105 | -3 | -0.27 | 1135 | 1135 | 1105 | 584298 |
| 1719937800 | 1108 | -26 | -2.29 | 1160 | 1160 | 1100 | 842918 |
| 1719851400 | 1134 | -16 | -1.39 | 1174 | 1174 | 1134 | 571154 |
| 1719592200 | 1150 | 10 | 0.88 | 1158 | 1164 | 1142 | 487224 |
| 1719505800 | 1140 | 8 | 0.71 | 1159 | 1159 | 1131 | 444117 |
| 1719419400 | 1132 | -18 | -1.57 | 1153 | 1153 | 1132 | 547771 |
| 1719333000 | 1150 | -11 | -0.95 | 1164 | 1165 | 1147 | 424219 |
| 1719246600 | 1161 | 1 | 0.09 | 1132 | 1169 | 1132 | 369553 |
| 1718987400 | 1160 | 2 | 0.17 | 1184 | 1184 | 1142 | 1417149 |
| 1718901000 | 1158 | 9 | 0.78 | 1172 | 1172 | 1145 | 441214 |
| 1718814600 | 1149 | 17 | 1.50 | 1152 | 1161 | 1137 | 616761 |
| 1718728200 | 1132 | 8 | 0.71 | 1134 | 1140 | 1128 | 465000 |
| 1718641800 | 1124 | 11 | 0.99 | 1101 | 1126 | 1101 | 250333 |
| 1718382600 | 1113 | -1 | -0.09 | 1109 | 1121 | 1108 | 385167 |
| 1718296200 | 1114 | -26 | -2.28 | 1118 | 1140 | 1114 | 510434 |
| 1718209800 | 1140 | 25 | 2.24 | 1136 | 1149 | 1119 | 696137 |
| 1718123400 | 1115 | -14 | -1.24 | 1120 | 1142 | 1107 | 513877 |
| 1718037000 | 1129 | -24 | -2.08 | 1125 | 1146 | 1125 | 822870 |
| 1717777800 | 1153 | 4 | 0.35 | 1150 | 1155 | 1137 | 481132 |
| 1717691400 | 1149 | 9 | 0.79 | 1143 | 1151 | 1139 | 526157 |
| 1717605000 | 1140 | -5 | -0.44 | 1149 | 1151 | 1136 | 1120986 |
| 1717518600 | 1145 | -6 | -0.52 | 1146 | 1153 | 1139 | 820827 |
| 1717432200 | 1151 | 9 | 0.79 | 1123 | 1167 | 1123 | 583661 |
| 1717173000 | 1142 | 0 | 0.00 | 1131 | 1163 | 1131 | 2764851 |
| 1717086600 | 1142 | 4 | 0.35 | 1136 | 1152 | 1136 | 1586806 |
| 1717000200 | 1138 | -2 | -0.18 | 1133 | 1147 | 1133 | 652966 |
| 1716913800 | 1140 | -26 | -2.23 | 1166 | 1176 | 1135 | 888937 |
| 1716568200 | 1166 | 15 | 1.30 | 1141 | 1172 | 1141 | 601639 |
| 1716481800 | 1151 | -14 | -1.20 | 1144 | 1170 | 1144 | 1589867 |
| 1716395400 | 1165 | 2 | 0.17 | 1161 | 1173 | 1158 | 638175 |
| 1716309000 | 1163 | 2 | 0.17 | 1154 | 1168 | 1149 | 412568 |
| 1716222600 | 1161 | -6 | -0.51 | 1195 | 1195 | 1157 | 529449 |
| 1715963400 | 1167 | -15 | -1.27 | 1176 | 1186 | 1166 | 668191 |
| 1715877000 | 1182 | 21 | 1.81 | 1181 | 1188 | 1168 | 457948 |
| 1715790600 | 1161 | -3 | -0.26 | 1166 | 1179 | 1159 | 427530 |
| 1715704200 | 1164 | 1 | 0.09 | 1190 | 1190 | 1151 | 521316 |
| 1715617800 | 1163 | -18 | -1.52 | 1209 | 1209 | 1163 | 3330028 |
| 1715358600 | 1181 | 15 | 1.29 | 1168 | 1191 | 1168 | 482544 |
| 1715272200 | 1166 | -4 | -0.34 | 1171 | 1175 | 1149 | 397509 |
| 1715185800 | 1170 | 20 | 1.74 | 1148 | 1174 | 1144 | 568423 |
| 1715099400 | 1150 | 36 | 3.23 | 1125 | 1150 | 1124 | 806894 |
| 1714753800 | 1114 | -61 | -5.19 | 1174 | 1175 | 1114 | 902573 |
| 1714667400 | 1175 | -42 | -3.45 | 1211 | 1211 | 1150 | 1452541 |
| 1714581000 | 1217 | -13 | -1.06 | 1207 | 1229 | 1207 | 1571284 |
| 1714494600 | 1230 | 4 | 0.33 | 1230 | 1243 | 1230 | 810723 |
| 1714408200 | 1226 | 17 | 1.41 | 1211 | 1233 | 1208 | 744682 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
