Hiscox Ltd (HSX)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -55 | -5.02283105023 | 1095 | 1100 | 1033 | 643626 | 1062.60268721 | DE |
| 4 | -60 | -5.45454545455 | 1100 | 1106 | 1033 | 661130 | 1078.10235404 | DE |
| 12 | -2 | -0.191938579655 | 1042 | 1160 | 1022 | 820671 | 1088.40928236 | DE |
| 26 | -179 | -14.6841673503 | 1219 | 1226 | 1008 | 898275 | 1111.19725621 | DE |
| 52 | -13 | -1.23456790123 | 1053 | 1281 | 1008 | 933944 | 1146.66993973 | DE |
| 156 | 94.4 | 9.98307952623 | 945.6 | 1281 | 769.4 | 881289 | 1066.97565552 | DE |
| 260 | -279 | -21.1523881729 | 1319 | 1346 | 635.4 | 919266 | 985.72420587 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 1039 | -28 | -2.62 | 1069 | 1069 | 1033 | 877442 |
| 1739899800 | 1067 | -17 | -1.57 | 1083 | 1085 | 1066 | 405373 |
| 1739813400 | 1084 | 14 | 1.31 | 1067 | 1084 | 1064 | 329378 |
| 1739554200 | 1070 | 0 | 0.00 | 1075 | 1080 | 1064 | 586270 |
| 1739467800 | 1070 | -15 | -1.38 | 1095 | 1100 | 1057 | 1019669 |
| 1739381400 | 1085 | 5 | 0.46 | 1075 | 1086 | 1074 | 276360 |
| 1739295000 | 1080 | -12 | -1.10 | 1087 | 1092 | 1079 | 291788 |
| 1739208600 | 1092 | 3 | 0.28 | 1089 | 1101 | 1088 | 642209 |
| 1738949400 | 1089 | -8 | -0.73 | 1092 | 1100 | 1087 | 314109 |
| 1738863000 | 1097 | 20 | 1.86 | 1086 | 1102 | 1083 | 384224 |
| 1738776600 | 1077 | -3 | -0.28 | 1069 | 1078 | 1069 | 352184 |
| 1738690200 | 1080 | 5 | 0.47 | 1074 | 1082 | 1069 | 598709 |
| 1738603800 | 1075 | -18 | -1.65 | 1082 | 1088 | 1069 | 1273761 |
| 1738344600 | 1093 | 2 | 0.18 | 1089 | 1097 | 1089 | 411049 |
| 1738258200 | 1091 | 1 | 0.09 | 1093 | 1106 | 1088 | 862249 |
| 1738171800 | 1090 | 16 | 1.49 | 1078 | 1097 | 1074 | 649236 |
| 1738085400 | 1074 | -10 | -0.92 | 1079 | 1090 | 1073 | 1356448 |
| 1737999000 | 1084 | 18 | 1.69 | 1068 | 1085 | 1060 | 458344 |
| 1737739800 | 1066 | -22 | -2.02 | 1084 | 1090 | 1064 | 555116 |
| 1737653400 | 1088 | 0 | 0.00 | 1100 | 1100 | 1081 | 1578686 |
| 1737567000 | 1088 | -1 | -0.09 | 1089 | 1103 | 1087 | 666831 |
| 1737480600 | 1089 | 9 | 0.83 | 1087 | 1097 | 1078 | 390567 |
| 1737394200 | 1080 | -24 | -2.17 | 1100 | 1109 | 1080 | 717241 |
| 1737135000 | 1104 | 27 | 2.51 | 1081 | 1112 | 1079 | 1075882 |
| 1737048600 | 1077 | 29 | 2.77 | 1054 | 1079 | 1050 | 764705 |
| 1736962200 | 1048 | 13 | 1.26 | 1042 | 1050 | 1036 | 1449241 |
| 1736875800 | 1035 | 0 | 0.00 | 1037 | 1045 | 1022 | 1586448 |
| 1736789400 | 1035 | -4 | -0.38 | 1040 | 1040 | 1024 | 1070583 |
| 1736530200 | 1039 | -31 | -2.90 | 1067 | 1070 | 1029 | 1012759 |
| 1736443800 | 1070 | -21 | -1.92 | 1083 | 1083 | 1056 | 934353 |
| 1736357400 | 1091 | -18 | -1.62 | 1107 | 1112 | 1090 | 645638 |
| 1736271000 | 1109 | 8 | 0.73 | 1100 | 1112 | 1087 | 655807 |
| 1736184600 | 1101 | 2 | 0.18 | 1088 | 1109 | 1088 | 781493 |
| 1735925400 | 1099 | -10 | -0.90 | 1108 | 1111 | 1095 | 1078083 |
| 1735839000 | 1109 | 26 | 2.40 | 1079 | 1114 | 1077 | 533717 |
| 1735666200 | 1083 | 8 | 0.74 | 1070 | 1086 | 1070 | 177654 |
| 1735579800 | 1075 | -1 | -0.09 | 1099 | 1099 | 1067 | 303849 |
| 1735320600 | 1076 | -4 | -0.37 | 1080 | 1086 | 1072 | 760716 |
| 1735061400 | 1080 | -5 | -0.46 | 1090 | 1090 | 1080 | 115374 |
| 1734975000 | 1085 | 1 | 0.09 | 1080 | 1092 | 1080 | 436542 |
| 1734715800 | 1084 | -22 | -1.99 | 1106 | 1106 | 1080 | 1488153 |
| 1734629400 | 1106 | 2 | 0.18 | 1104 | 1106 | 1097 | 759914 |
| 1734543000 | 1104 | -15 | -1.34 | 1123 | 1123 | 1089 | 627439 |
| 1734456600 | 1119 | -25 | -2.19 | 1133 | 1145 | 1119 | 987224 |
| 1734370200 | 1144 | -6 | -0.52 | 1153 | 1153 | 1141 | 345779 |
| 1734111000 | 1150 | 23 | 2.04 | 1131 | 1150 | 1126 | 560416 |
| 1734024600 | 1127 | -7 | -0.62 | 1137 | 1139 | 1126 | 574616 |
| 1733938200 | 1134 | -3 | -0.26 | 1134 | 1139 | 1123 | 848803 |
| 1733851800 | 1137 | -14 | -1.22 | 1144 | 1150 | 1126 | 1024955 |
| 1733765400 | 1151 | 25 | 2.22 | 1130 | 1160 | 1123 | 1647521 |
| 1733506200 | 1126 | -15 | -1.31 | 1137 | 1139 | 1112 | 1302218 |
| 1733419800 | 1141 | 55 | 5.06 | 1083 | 1141 | 1083 | 2239935 |
| 1733333400 | 1086 | 14 | 1.31 | 1067 | 1086 | 1067 | 1132098 |
| 1733247000 | 1072 | 2 | 0.19 | 1073 | 1073 | 1065 | 2535087 |
| 1733160600 | 1070 | 20 | 1.90 | 1068 | 1070 | 1044 | 1276396 |
| 1732901400 | 1050 | 4 | 0.38 | 1052 | 1052 | 1041 | 678242 |
| 1732815000 | 1046 | 9 | 0.87 | 1042 | 1052 | 1040 | 369368 |
| 1732728600 | 1037 | -2 | -0.19 | 1043 | 1049 | 1037 | 388432 |
| 1732642200 | 1039 | -5 | -0.48 | 1052 | 1056 | 1037 | 534802 |
| 1732555800 | 1044 | 3 | 0.29 | 1051 | 1052 | 1033 | 599542 |
| 1732296600 | 1041 | 5 | 0.48 | 1042 | 1050 | 1035 | 1165392 |
| 1732210200 | 1036 | 22 | 2.17 | 1019 | 1039 | 1010 | 2365301 |
| 1732123800 | 1014 | -6 | -0.59 | 1012 | 1024 | 1008 | 1949204 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
