Hiscox Ltd (HSX)
LSE
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 | 54 | 4.9001814882 | 1102 | 1180 | 1099 | 642083 | 1144.45660871 | DE |
| 4 | 125 | 12.1241513094 | 1031 | 1205 | 1031 | 1062466 | 1136.71635282 | DE |
| 12 | 76 | 7.03703703704 | 1080 | 1205 | 1022 | 844638 | 1100.79110854 | DE |
| 26 | 15 | 1.31463628396 | 1141 | 1205 | 1008 | 846563 | 1098.20234943 | DE |
| 52 | -71 | -5.78647106764 | 1227 | 1281 | 1008 | 932258 | 1143.24636267 | DE |
| 156 | 228 | 24.5689655172 | 928 | 1281 | 789.2 | 887326 | 1073.6289496 | DE |
| 260 | 290 | 33.4872979215 | 866 | 1281 | 635.4 | 913791 | 984.8585974 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 1156 | -9 | -0.77 | 1159 | 1180 | 1156 | 1992561 |
| 1742491800 | 1165 | 7 | 0.60 | 1163 | 1170 | 1150 | 845791 |
| 1742405400 | 1158 | 21 | 1.85 | 1137 | 1158 | 1137 | 720438 |
| 1742319000 | 1137 | 5 | 0.44 | 1131 | 1147 | 1131 | 536708 |
| 1742232600 | 1132 | 15 | 1.34 | 1120 | 1133 | 1117 | 485133 |
| 1741973400 | 1117 | 14 | 1.27 | 1102 | 1120 | 1099 | 622344 |
| 1741887000 | 1103 | -46 | -4.00 | 1149 | 1150 | 1099 | 1132095 |
| 1741800600 | 1149 | 23 | 2.04 | 1125 | 1149 | 1125 | 898309 |
| 1741714200 | 1126 | -27 | -2.34 | 1145 | 1150 | 1115 | 1011807 |
| 1741627800 | 1153 | -1 | -0.09 | 1159 | 1166 | 1148 | 641555 |
| 1741368600 | 1154 | -3 | -0.26 | 1140 | 1164 | 1138 | 581018 |
| 1741282200 | 1157 | -23 | -1.95 | 1186 | 1194 | 1156 | 1165504 |
| 1741195800 | 1180 | 8 | 0.68 | 1180 | 1200 | 1180 | 1306291 |
| 1741109400 | 1172 | -26 | -2.17 | 1196 | 1205 | 1162 | 1055076 |
| 1741023000 | 1198 | 12 | 1.01 | 1178 | 1198 | 1161 | 811771 |
| 1740763800 | 1186 | 17 | 1.45 | 1157 | 1193 | 1157 | 2232784 |
| 1740677400 | 1169 | 50 | 4.47 | 1170 | 1195 | 1104 | 1751348 |
| 1740591000 | 1119 | 53 | 4.97 | 1070 | 1125 | 1070 | 1805214 |
| 1740504600 | 1066 | 18 | 1.72 | 1041 | 1068 | 1041 | 994477 |
| 1740418200 | 1048 | 4 | 0.38 | 1058 | 1058 | 1039 | 1765957 |
| 1740159000 | 1044 | 9 | 0.87 | 1031 | 1044 | 1031 | 885708 |
| 1740072600 | 1035 | -4 | -0.38 | 1052 | 1066 | 1030 | 756166 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
