Hiscox Ltd (PK) (HCXLY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005340 | 28.58 | 0 | 0.00 | 28.58 | 28.58 | 28.58 | 0 |
| 1718918940 | 28.58 | 0 | 0.00 | 28.58 | 28.58 | 28.58 | 0 |
| 1718746140 | 28.58 | 0.1 | 0.35 | 28.58 | 28.58 | 28.58 | 300 |
| 1718659680 | 28.48 | -1.01 | -3.41 | 28.48 | 28.48 | 28.48 | 112 |
| 1718400540 | 29.4865 | 0 | 0.00 | 29.4865 | 29.4865 | 29.4865 | 0 |
| 1718314140 | 29.4865 | 0.32 | 1.09 | 29.4865 | 29.4865 | 29.4865 | 470 |
| 1718227380 | 29.17 | -0.99 | -3.28 | 29.17 | 29.17 | 29.17 | 561 |
| 1718141280 | 30.1595 | 0 | 0.00 | 30.1595 | 30.1595 | 30.1595 | 0 |
| 1718054880 | 30.1595 | -0.33 | -1.07 | 30.1595 | 30.1595 | 30.1595 | 353 |
| 1717795800 | 30.4855 | 0 | 0.00 | 30.4855 | 30.4855 | 30.4855 | 40 |
| 1717709400 | 30.4855 | 0 | 0.00 | 30.4855 | 30.4855 | 30.4855 | 114 |
| 1717622460 | 30.4855 | 0.53 | 1.77 | 30.28 | 30.4855 | 30.28 | 2101 |
| 1717536360 | 29.955 | 0.68 | 2.34 | 29.955 | 29.955 | 29.955 | 120 |
| 1717449840 | 29.27 | 0 | 0.00 | 29.27 | 29.27 | 29.27 | 0 |
| 1717190640 | 29.27 | 0 | 0.00 | 29.27 | 29.27 | 29.27 | 0 |
| 1717104240 | 29.27 | 0 | 0.00 | 29.27 | 29.27 | 29.27 | 0 |
| 1717017840 | 29.27 | 0 | 0.00 | 29.27 | 29.27 | 29.27 | 0 |
| 1716931440 | 29.27 | 0 | 0.00 | 29.27 | 29.27 | 29.27 | 0 |
| 1716585840 | 29.27 | -1.13 | -3.70 | 29.27 | 29.27 | 29.27 | 1030 |
| 1716499380 | 30.395 | 0 | 0.00 | 30.395 | 30.395 | 30.395 | 0 |
| 1716412980 | 30.395 | 0 | 0.00 | 30.395 | 30.395 | 30.395 | 0 |
| 1716326580 | 30.395 | 0 | 0.00 | 30.395 | 30.395 | 30.395 | 0 |
| 1716240180 | 30.395 | 0.91 | 3.10 | 30.395 | 30.395 | 30.395 | 5187 |
| 1715981340 | 29.48 | -0.98 | -3.22 | 30.23 | 30.23 | 29.48 | 1404 |
| 1715894940 | 30.46 | 0.86 | 2.91 | 30.46 | 30.46 | 30.46 | 276 |
| 1715808000 | 29.6 | -0.07 | -0.24 | 30.295 | 30.295 | 29.6 | 3590 |
| 1715721600 | 29.67 | 0 | 0.00 | 29.67 | 29.67 | 29.67 | 0 |
| 1715635200 | 29.67 | 0.35 | 1.19 | 29.67 | 29.67 | 29.67 | 406 |
| 1715376000 | 29.3201 | 0.07 | 0.22 | 29.3801 | 29.3801 | 29.3201 | 328 |
| 1715289720 | 29.255 | -0.68 | -2.27 | 29.255 | 29.255 | 29.255 | 356 |
| 1715203740 | 29.935 | 0 | 0.00 | 29.935 | 29.935 | 29.935 | 0 |
| 1715117340 | 29.935 | 1.95 | 6.95 | 28.65 | 29.935 | 28.65 | 1147 |
| 1715030940 | 27.99 | 0 | 0.00 | 27.99 | 27.99 | 27.99 | 0 |
| 1714771740 | 27.99 | -1.18 | -4.05 | 28.6 | 28.6 | 27.99 | 880 |
| 1714685340 | 29.17 | -3.48 | -10.66 | 30.05 | 32.75 | 29.17 | 9710 |
| 1714599000 | 32.65 | 0 | 0.00 | 32.65 | 32.65 | 32.65 | 0 |
| 1714512600 | 32.65 | 1.75 | 5.66 | 32.65 | 32.65 | 32.65 | 171 |
| 1714425720 | 30.9 | 0.12 | 0.39 | 30.72 | 30.9 | 30.72 | 451 |
| 1714166580 | 30.78 | 0.3 | 0.97 | 31.16 | 31.16 | 30.78 | 37155 |
| 1714080300 | 30.485 | 0.56 | 1.89 | 30.25 | 30.485 | 30.25 | 1703 |
| 1713994140 | 29.92 | 0 | 0.00 | 29.92 | 29.92 | 29.92 | 0 |
| 1713907740 | 29.92 | 0.22 | 0.74 | 29.92 | 29.92 | 29.92 | 291 |
| 1713821100 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 0 |
| 1713561900 | 29.7 | 0.91 | 3.16 | 29.7 | 29.7 | 29.7 | 789 |
| 1713475500 | 28.79 | -0.31 | -1.07 | 28.77 | 28.79 | 28.77 | 1016 |
| 1713389100 | 29.1 | -0.2 | -0.68 | 29.1 | 29.1 | 29.1 | 126 |
| 1713302400 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
| 1713216000 | 29.3 | 0.2 | 0.69 | 30.25 | 30.25 | 29.3 | 553 |
| 1712956800 | 29.1 | 0 | 0.00 | 29.1 | 29.1 | 29.1 | 0 |
| 1712870400 | 29.1 | 0 | 0.00 | 29.1 | 29.1 | 29.1 | 0 |
| 1712784000 | 29.1 | -0.9 | -3.00 | 29.25 | 29.25 | 29.1 | 264 |
| 1712698140 | 30 | -1.6 | -5.06 | 30 | 30 | 30 | 100 |
| 1712611200 | 31.6 | 1.57 | 5.23 | 31.6 | 31.6 | 31.6 | 182 |
| 1712352000 | 30.03 | -1.4 | -4.45 | 30 | 30.03 | 30 | 532 |
| 1712265600 | 31.43 | 0 | 0.00 | 31.43 | 31.43 | 31.43 | 0 |
| 1712179200 | 31.43 | 0 | 0.00 | 31.43 | 31.43 | 31.43 | 0 |
| 1712092800 | 31.43 | 0 | 0.00 | 31.43 | 31.43 | 31.43 | 0 |
| 1712006400 | 31.43 | 0 | 0.00 | 31.43 | 31.43 | 31.43 | 0 |
| 1711660800 | 31.43 | -0.79 | -2.45 | 31.43 | 31.43 | 31.43 | 107 |
| 1711574400 | 32.22 | 0 | 0.00 | 32.22 | 32.22 | 32.22 | 0 |
| 1711488000 | 32.22 | 0 | 0.00 | 32.22 | 32.22 | 32.22 | 0 |
| 1711401600 | 32.22 | 1.22 | 3.94 | 32.22 | 32.22 | 32.22 | 292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
