Hiscox Ltd (PK) (HCXLY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -2.33628318584 | 28.25 | 28.25 | 26.1001 | 12030 | 27.7037616 | DR |
| 4 | 0.29 | 1.06227106227 | 27.3 | 28.31 | 24.78 | 5855 | 27.28901089 | DR |
| 12 | 1.3999 | 5.34514950306 | 26.1901 | 30.2099 | 24.78 | 3577 | 26.93793097 | DR |
| 26 | -3.41 | -11 | 31 | 35.25 | 24.78 | 2649 | 27.76982409 | DR |
| 52 | 1.99 | 7.7734375 | 25.6 | 35.25 | 24.78 | 2013 | 28.41929693 | DR |
| 156 | 0.49 | 1.80811808118 | 27.1 | 35.25 | 17.98 | 1719 | 26.04775491 | DR |
| 260 | 3.6064 | 15.0369419103 | 23.9836 | 35.25 | 17.98 | 1983 | 25.98995098 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738621200 | 26.61 | 0 | 0.00 | 26.61 | 26.61 | 26.61 | 0 |
| 1738362000 | 26.61 | -0.35 | -1.30 | 27.6299 | 27.6299 | 26.61 | 1143 |
| 1738276080 | 26.9601 | -0.79 | -2.85 | 27 | 27 | 26.9601 | 463 |
| 1738189740 | 27.75 | -0.56 | -1.98 | 28.25 | 28.25 | 26.7401 | 34484 |
| 1738103220 | 28.31 | 0 | 0.00 | 28.31 | 28.31 | 28.31 | 0 |
| 1738016820 | 28.31 | 1.18 | 4.35 | 28.31 | 28.31 | 28.31 | 104 |
| 1737757440 | 27.13 | -0.91 | -3.25 | 26.74 | 27.13 | 26.74 | 605 |
| 1737671220 | 28.04 | 0.53 | 1.93 | 26.7 | 28.04 | 26.7 | 22855 |
| 1737584640 | 27.51 | 0.35 | 1.29 | 27.51 | 27.51 | 27.51 | 473 |
| 1737498540 | 27.1599 | -0.67 | -2.41 | 26.79 | 27.66 | 26.2401 | 5545 |
| 1737152880 | 27.83 | 1.73 | 6.63 | 27.83 | 27.83 | 27.83 | 272 |
| 1737066420 | 26.1 | 0.3 | 1.16 | 26.75 | 26.75 | 26.1 | 2528 |
| 1736979720 | 25.8 | 0.8 | 3.20 | 25.82 | 25.94 | 25.8 | 11010 |
| 1736893380 | 25 | -0.3 | -1.19 | 24.78 | 25 | 24.78 | 3032 |
| 1736806800 | 25.3 | -2.2 | -8.00 | 25.22 | 25.38 | 24.83 | 2982 |
| 1736548140 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1736375340 | 27.5 | -0.13 | -0.45 | 27.26 | 27.5 | 27.26 | 1513 |
| 1736288940 | 27.625 | -0.05 | -0.18 | 27.3 | 27.625 | 27.3 | 816 |
| 1736202360 | 27.675 | -1.18 | -4.09 | 27.675 | 27.675 | 27.675 | 191 |
| 1735943100 | 28.8555 | 0 | 0.00 | 28.8555 | 28.8555 | 28.8555 | 0 |
| 1735856700 | 28.8555 | 1.36 | 4.93 | 27.2 | 30.2099 | 27.2 | 822 |
| 1735683960 | 27.5 | 0.99 | 3.73 | 27.16 | 27.5 | 26.72 | 1067 |
| 1735597740 | 26.51 | -0.21 | -0.79 | 26.51 | 26.51 | 26.51 | 230 |
| 1735338000 | 26.72 | -0.23 | -0.85 | 26.72 | 26.72 | 26.72 | 897 |
| 1735252020 | 26.9501 | -0.8 | -2.88 | 26.9501 | 26.9501 | 26.9501 | 251 |
| 1735078800 | 27.7499 | 0 | 0.00 | 27.7499 | 27.7499 | 27.7499 | 0 |
| 1734992400 | 27.7499 | -0 | -0.00 | 26.5801 | 27.7499 | 26.5801 | 797 |
| 1734733200 | 27.75 | -0.5 | -1.77 | 27.16 | 27.75 | 26.47 | 10234 |
| 1734646800 | 28.25 | -0.25 | -0.88 | 27.2901 | 28.25 | 27.2901 | 342 |
| 1734560940 | 28.5 | -0.7 | -2.40 | 27.4501 | 29.25 | 27.4501 | 451 |
| 1734474360 | 29.2 | -0.3 | -1.02 | 28.34 | 29.2 | 28.34 | 904 |
| 1734388140 | 29.4999 | 0 | 0.00 | 29.4999 | 29.4999 | 29.4999 | 0 |
| 1734128940 | 29.4999 | 0.65 | 2.25 | 29.5 | 29.5 | 29.4999 | 492 |
| 1734042480 | 28.85 | 0.64 | 2.27 | 27.7401 | 28.85 | 27.7201 | 652 |
| 1733955900 | 28.2101 | -0.77 | -2.67 | 28.6001 | 29.321 | 28.2101 | 1152 |
| 1733869200 | 28.985 | 0 | 0.00 | 28.985 | 28.985 | 28.985 | 0 |
| 1733782800 | 28.985 | 0 | 0.00 | 28.985 | 28.985 | 28.985 | 0 |
| 1733523600 | 28.985 | 0.47 | 1.63 | 28.985 | 28.985 | 28.985 | 159 |
| 1733437500 | 28.52 | 1.06 | 3.86 | 29.49 | 29.49 | 28.31 | 1558 |
| 1733351100 | 27.46 | 0 | 0.00 | 27.46 | 27.46 | 27.46 | 0 |
| 1733264700 | 27.46 | 0.22 | 0.81 | 27.46 | 27.46 | 27.46 | 279 |
| 1733178180 | 27.24 | 0.88 | 3.34 | 27.24 | 27.24 | 27.24 | 498 |
| 1732918200 | 26.36 | -0.36 | -1.33 | 26.24 | 26.36 | 26.24 | 360 |
| 1732746540 | 26.715 | 0.72 | 2.75 | 26.715 | 26.715 | 26.715 | 518 |
| 1732660140 | 26 | -0.09 | -0.34 | 26 | 26 | 26 | 529 |
| 1732573560 | 26.09 | 0.17 | 0.66 | 26 | 26.5 | 25.91 | 8189 |
| 1732314000 | 25.92 | -0.11 | -0.42 | 25.8 | 27.385 | 25.8 | 3728 |
| 1732227900 | 26.03 | 0.86 | 3.42 | 26.38 | 26.995 | 26 | 17724 |
| 1732141740 | 25.17 | -0.24 | -0.94 | 25.8 | 25.8 | 25.0901 | 4431 |
| 1732054800 | 25.41 | -0.59 | -2.27 | 25.4 | 28.48 | 25.4 | 2484 |
| 1731968640 | 26 | -0.11 | -0.42 | 26 | 26 | 26 | 1386 |
| 1731709260 | 26.11 | 0.06 | 0.23 | 26.5 | 26.5 | 25.6601 | 2748 |
| 1731622800 | 26.0501 | -0.73 | -2.73 | 27.595 | 27.595 | 26.0501 | 9422 |
| 1731536760 | 26.78 | 0.21 | 0.77 | 25.6201 | 27.31 | 25.6201 | 3310 |
| 1731450480 | 26.575 | -0.39 | -1.43 | 26.1901 | 26.575 | 26.1901 | 915 |
| 1731363600 | 26.96 | 0.68 | 2.59 | 27.53 | 27.53 | 26.96 | 505 |
| 1731104400 | 26.28 | -0.19 | -0.72 | 26.72 | 26.72 | 26.28 | 1074 |
| 1731018540 | 26.47 | -0.97 | -3.53 | 27.26 | 27.26 | 26.47 | 15927 |
| 1730931600 | 27.44 | -2.12 | -7.17 | 27.69 | 31.58 | 27.44 | 3509 |
| 1730845680 | 29.56 | 1.55 | 5.53 | 28.3 | 29.58 | 27.69 | 15360 |
| 1730759160 | 28.01 | -0.27 | -0.95 | 27.94 | 28.22 | 27.48 | 3639 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
