Hiscox Ltd (HCXLF)
OTCMKTS · Delayed Price · Currency is USD
20.33
0.00 (0.00%)
At close: Feb 3, 2026
Hiscox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 15.61% | 723 |
| Nov 26, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -4.51% | 125 |
| Oct 16, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 7.06% | 200 |
| Sep 8, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | 500 |
| Jul 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.85 | -5.56% | 1,000 |
| Jun 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.85 | 8.10% | 1,487 |
| Jun 3, 2025 | 16.86 | 16.86 | 16.65 | 16.65 | 16.51 | -1.71% | 5,188 |
| May 23, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.80 | -0.35% | 5,450 |
| May 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.85 | 8.70% | 965 |
| May 16, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.51 | 2.89% | 15,222 |
| May 8, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.07 | 2.88% | 800 |
| Feb 28, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.36 | 13.22% | 133 |
| Feb 21, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 12.68 | 0.01% | 100 |
| Feb 19, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 12.68 | -1.70% | 2,283 |
| Feb 18, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 12.90 | 2.11% | 2,439 |
| Jan 10, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 12.63 | -7.14% | 1,100 |
| Nov 4, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.60 | - | 200 |
| Oct 31, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.60 | -5.08% | 200 |
| Oct 7, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.33 | -1.07% | 101 |
| Sep 23, 2024 | 14.66 | 14.91 | 14.66 | 14.91 | 14.49 | -8.42% | 51,738 |
| Jul 12, 2024 | 16.35 | 16.35 | 16.28 | 16.28 | 15.69 | -3.67% | 5,315 |
| Jul 8, 2024 | 16.00 | 16.90 | 16.00 | 16.90 | 16.29 | 21.15% | 7,020 |
| May 3, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.45 | -4.80% | 700 |
| Apr 11, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.13 | 0.99% | 100 |
| Apr 8, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 13.99 | -7.87% | 1,946 |
| Apr 3, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.18 | 1.94% | 100 |
| Mar 12, 2024 | 15.30 | 15.45 | 15.30 | 15.45 | 14.89 | 1.98% | 1,000 |
| Mar 11, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.60 | 1.00% | 639 |
| Mar 6, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.46 | 7.84% | 1,950 |
| Feb 29, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.41 | 0.07% | 325 |
| Feb 27, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.40 | 2.96% | 500 |
| Feb 26, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.01 | -1.82% | 419 |
| Feb 23, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.25 | -1.57% | 254,684 |
| Dec 14, 2023 | 13.97 | 13.97 | 13.97 | 13.97 | 13.47 | 9.57% | 100 |
| Dec 6, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.29 | 10.87% | 100 |
| Nov 21, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.09 | -5.74% | 460 |
| Nov 17, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 11.76 | 0.83% | 2,778 |
| Nov 16, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 11.66 | 0.49% | 500 |
| Oct 18, 2023 | 12.04 | 12.04 | 12.04 | 12.04 | 11.61 | -2.50% | 269 |
| Sep 8, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 11.90 | -8.52% | 2,638 |
| Aug 11, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.01 | -1.68% | 254 |
| Jul 28, 2023 | 13.73 | 13.73 | 13.73 | 13.73 | 13.23 | -1.93% | 1,233 |
| Jun 9, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.50 | 7.69% | 283 |
| Apr 3, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.53 | - | 2,786 |
| Mar 31, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.53 | -0.38% | 300 |
| Mar 15, 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 12.58 | -2.61% | 1,000 |
| Mar 14, 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 12.92 | 0.07% | 8,000 |
| Mar 9, 2023 | 13.39 | 13.39 | 13.39 | 13.39 | 12.91 | -0.45% | 2,599 |
| Feb 16, 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 12.97 | -0.37% | 1,039 |