Hiscox Ltd (PK) (HCXLY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722029100 | 33 | 2.29 | 7.46 | 33 | 33 | 33 | 273 |
| 1721942400 | 30.71 | -2.88 | -8.57 | 34.74 | 34.74 | 30.71 | 450 |
| 1721856480 | 33.59 | 1.26 | 3.88 | 33.59 | 33.59 | 33.59 | 151 |
| 1721770140 | 32.335 | 0 | 0.00 | 32.335 | 32.335 | 32.335 | 0 |
| 1721683740 | 32.335 | 0.16 | 0.51 | 32.335 | 32.335 | 32.335 | 149 |
| 1721424360 | 32.17 | 0 | 0.00 | 32.17 | 32.17 | 32.17 | 0 |
| 1721337960 | 32.17 | -0.5 | -1.52 | 32.92 | 33.02 | 32.17 | 503 |
| 1721251320 | 32.665 | -0.34 | -1.02 | 32.665 | 32.665 | 32.665 | 107 |
| 1721164920 | 33 | -1.52 | -4.39 | 33 | 33 | 33 | 503 |
| 1721078940 | 34.515 | 1.97 | 6.04 | 34.515 | 34.515 | 34.515 | 191 |
| 1720819200 | 32.549999 | -0.1 | -0.31 | 32.6 | 32.6 | 32.549999 | 734 |
| 1720733280 | 32.65 | 0.15 | 0.46 | 32.755 | 32.755 | 32.65 | 246 |
| 1720646880 | 32.5 | 0.56 | 1.75 | 32.5 | 32.5 | 32.5 | 817 |
| 1720560540 | 31.94 | -0.19 | -0.59 | 31.94 | 31.94 | 31.94 | 433 |
| 1720473600 | 32.13 | 2.93 | 10.03 | 32 | 32.13 | 32 | 449 |
| 1720214640 | 29.2 | 0.3 | 1.04 | 29.2 | 29.2 | 29.2 | 612 |
| 1720041000 | 28.9 | 0.17 | 0.59 | 28.975 | 29.5 | 28.9 | 1349 |
| 1719955620 | 28.73 | 0 | 0.00 | 28.73 | 28.73 | 28.73 | 0 |
| 1719869220 | 28.73 | 0 | 0.00 | 28.73 | 28.73 | 28.73 | 0 |
| 1719610020 | 28.73 | -0.41 | -1.41 | 31.7 | 31.7 | 28.73 | 282 |
| 1719523440 | 29.14 | 0 | 0.00 | 29.14 | 29.14 | 29.14 | 0 |
| 1719437040 | 29.14 | -0.2 | -0.68 | 30 | 30 | 29.14 | 1258 |
| 1719350940 | 29.34 | 0 | 0.00 | 29.34 | 29.34 | 29.34 | 0 |
| 1719264540 | 29.34 | 0.76 | 2.66 | 29.36 | 29.36 | 29.34 | 271 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
