Hiscox Ltd (HCXLY)
OTCMKTS
· Delayed Price · Currency is USD
35.32
+1.62 (4.81%)
Jun 20, 2025, 3:26 PM EDT
Hiscox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | 138 |
| Jun 17, 2025 | 33.72 | 33.72 | 33.70 | 33.70 | 33.70 | -4.10% | 825 |
| Jun 16, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - | 7 |
| Jun 13, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - | 7 |
| Jun 12, 2025 | 35.03 | 35.14 | 34.02 | 35.14 | 35.14 | -3.86% | 1,011 |
| Jun 11, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - | 2 |
| Jun 10, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -2.06% | 105 |
| Jun 9, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - | 213 |
| Jun 6, 2025 | 37.53 | 37.54 | 34.89 | 37.32 | 37.32 | 1.00% | 2,121 |
| Jun 5, 2025 | 36.31 | 36.95 | 36.31 | 36.95 | 36.95 | 2.64% | 320 |
| Jun 4, 2025 | 36.39 | 36.58 | 36.00 | 36.00 | 36.00 | 5.11% | 1,348 |
| Jun 3, 2025 | 34.94 | 34.94 | 33.89 | 34.25 | 34.25 | -2.70% | 1,511 |
| Jun 2, 2025 | 35.08 | 35.20 | 35.08 | 35.20 | 35.20 | 0.34% | 1,072 |
| May 30, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 7.17% | 741 |
| May 29, 2025 | 34.71 | 34.71 | 32.73 | 32.73 | 32.73 | -3.07% | 315 |
| May 28, 2025 | 33.77 | 33.79 | 33.77 | 33.77 | 33.77 | 0.36% | 2,035 |
| May 27, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 2.91% | 256 |
| May 23, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - | 1 |
| May 22, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - | 20 |
| May 21, 2025 | 33.05 | 33.05 | 32.12 | 32.70 | 32.70 | 8.71% | 809 |
| May 20, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -7.16% | 368 |
| May 19, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 17 |
| May 16, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.15% | 154 |
| May 15, 2025 | 30.77 | 32.45 | 29.63 | 32.45 | 32.45 | 7.04% | 884 |
| May 14, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - | 17 |
| May 13, 2025 | 30.10 | 30.32 | 30.10 | 30.32 | 30.32 | -2.21% | 684 |
| May 12, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 21 |
| May 9, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 164 |
| May 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 183 |
| May 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.65% | 200 |
| May 6, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.83% | 277 |
| May 5, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 1.43% | 221 |
| May 2, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 4.05% | 213 |
| May 1, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 2.37% | 520 |
| Apr 30, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -3.43% | 3,754 |
| Apr 29, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -2.47% | 150 |
| Apr 28, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 7.71% | 103 |
| Apr 25, 2025 | 30.28 | 30.28 | 28.52 | 28.52 | 28.52 | -8.00% | 1,805 |
| Apr 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.36 | - | 69 |
| Apr 23, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.36 | -3.37% | 621 |
| Apr 22, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 31.42 | 0.91% | 241 |
| Apr 21, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.14 | - | 8 |
| Apr 17, 2025 | 30.50 | 31.79 | 30.50 | 31.79 | 31.14 | 1.21% | 1,415 |
| Apr 16, 2025 | 31.49 | 31.49 | 29.79 | 31.41 | 30.77 | 5.40% | 4,583 |
| Apr 15, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.19 | - | 56 |
| Apr 14, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.19 | 2.51% | 290 |
| Apr 11, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 28.47 | - | 13 |
| Apr 10, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 28.47 | -2.54% | 2,573 |
| Apr 9, 2025 | 28.01 | 29.83 | 28.01 | 29.83 | 29.22 | 6.72% | 572 |
| Apr 8, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.38 | -9.84% | 303 |