Hiscox Ltd (H2X3)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -1.44927536232 | 13.8 | 13.8 | 13.6 | 3 | 13.76 | DE |
| 4 | 0.1 | 0.740740740741 | 13.5 | 13.8 | 13.5 | 14 | 13.53611111 | DE |
| 12 | -0.2 | -1.44927536232 | 13.8 | 14.4 | 13.5 | 64 | 13.71582168 | DE |
| 26 | 1.35 | 11.0204081633 | 12.25 | 14.6 | 11.95 | 96 | 13.01268904 | DE |
| 52 | 1.9 | 16.2393162393 | 11.7 | 14.6 | 11 | 103 | 12.66688157 | DE |
| 156 | 1.9 | 16.2393162393 | 11.7 | 14.6 | 11 | 103 | 12.66688157 | DE |
| 260 | 1.9 | 16.2393162393 | 11.7 | 14.6 | 11 | 103 | 12.66688157 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606360 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1719519960 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1719433560 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1719347160 | 13.6 | -0.1 | -0.73 | 13.6 | 13.6 | 13.6 | 1 |
| 1719260820 | 13.7 | -0.1 | -0.72 | 13.7 | 13.7 | 13.7 | 2 |
| 1719001620 | 13.8 | 0.3 | 2.22 | 13.8 | 13.8 | 13.8 | 7 |
| 1718915160 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1718828760 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1718742360 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 22 |
| 1718656020 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1718396820 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1718310420 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1718224020 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1718137620 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1718051220 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1717792020 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 40 |
| 1717705620 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1717619220 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1717532820 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1717446420 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1717187220 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1717100820 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1717014420 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1716928020 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1716841620 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1716582420 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1716496020 | 13.5 | -0.2 | -1.46 | 13.8 | 13.8 | 13.5 | 79 |
| 1716409620 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 150 |
| 1716323160 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1716236760 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 43 |
| 1715977620 | 13.7 | 0.1 | 0.74 | 13.7 | 13.7 | 13.7 | 380 |
| 1715891220 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1715804820 | 13.6 | -0.1 | -0.73 | 13.6 | 13.6 | 13.6 | 150 |
| 1715718420 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1715632020 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1715372820 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 100 |
| 1715286420 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1715200020 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1715113620 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1715027220 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1714768020 | 13.7 | -0.1 | -0.72 | 13.7 | 13.7 | 13.7 | 9 |
| 1714681560 | 13.8 | -0.6 | -4.17 | 13.8 | 13.8 | 13.8 | 1 |
| 1714508820 | 14.4 | 0.4 | 2.86 | 14.4 | 14.4 | 14.4 | 74 |
| 1714422420 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1714163220 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1714076820 | 14 | 0.2 | 1.45 | 14 | 14 | 14 | 1 |
| 1713990360 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1713903960 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 1 |
| 1713817620 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1713558420 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1713472020 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1713385620 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1713299220 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1713212820 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1712953620 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1712867220 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 9 |
| 1712780760 | 13.8 | -0.8 | -5.48 | 13.8 | 13.8 | 13.8 | 75 |
| 1712694360 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1712607960 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1712348760 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1712262360 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1712175960 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1712089560 | 14.6 | 0.25 | 1.74 | 14.6 | 14.6 | 14.6 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
