Hiscox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	37.75	40.25	37.75	39.75	39.75	-3.05%	1,247
Feb 6, 2026	42.00	42.84	41.00	41.00	41.00	-3.57%	1,882
Feb 5, 2026	42.52	42.52	42.52	42.52	42.52	-3.32%	749
Feb 4, 2026	43.94	44.31	42.70	43.98	43.98	4.40%	3,437
Feb 3, 2026	42.13	42.13	42.13	42.13	42.13	1.52%	100
Jan 30, 2026	41.50	41.50	41.50	41.50	41.50	-3.22%	249
Jan 28, 2026	39.76	42.88	39.76	42.88	42.88	9.25%	1,405
Jan 26, 2026	41.03	41.03	39.25	39.25	39.25	-8.36%	426
Jan 23, 2026	42.83	42.83	42.83	42.83	42.83	11.36%	209
Jan 22, 2026	42.64	42.64	38.46	38.46	38.46	-7.44%	764
Jan 21, 2026	40.50	41.72	40.50	41.55	41.55	4.77%	1,519
Jan 20, 2026	38.71	41.89	38.50	39.66	39.66	4.09%	8,062
Jan 15, 2026	38.52	39.05	38.10	38.10	38.10	0.08%	1,690
Jan 14, 2026	38.00	38.07	38.00	38.07	38.07	7.76%	1,885
Jan 13, 2026	38.98	38.98	35.33	35.33	35.33	-5.12%	1,737
Jan 9, 2026	39.07	39.07	35.40	37.24	37.24	-5.52%	1,085
Jan 8, 2026	37.74	39.41	37.74	39.41	39.41	4.43%	1,528
Jan 7, 2026	38.72	38.72	37.23	37.74	37.74	-4.24%	5,960
Jan 6, 2026	38.75	39.41	38.75	39.41	39.41	0.74%	928
Jan 5, 2026	39.12	39.12	39.12	39.12	39.12	-1.01%	247
Jan 2, 2026	38.85	39.52	38.85	39.52	39.52	12.53%	613
Dec 31, 2025	35.12	35.12	35.12	35.12	35.12	-12.53%	203
Dec 30, 2025	40.13	40.15	40.13	40.15	40.15	4.29%	2,584
Dec 29, 2025	38.50	38.50	38.50	38.50	38.50	-6.94%	1,326
Dec 26, 2025	41.36	41.37	41.36	41.37	41.37	13.59%	332
Dec 23, 2025	36.89	36.89	36.42	36.42	36.42	-6.99%	631
Dec 22, 2025	39.16	39.16	39.16	39.16	39.16	-1.55%	305
Dec 19, 2025	39.77	39.77	39.77	39.77	39.77	12.54%	5,818
Dec 17, 2025	38.80	38.80	35.34	35.34	35.34	-1.11%	3,638
Dec 12, 2025	35.74	35.74	35.74	35.74	35.74	-1.15%	521
Dec 11, 2025	36.93	36.93	36.16	36.16	36.16	9.39%	353
Dec 8, 2025	33.05	33.05	33.05	33.05	33.05	-0.93%	443
Dec 4, 2025	33.36	34.25	33.36	33.36	33.36	-1.88%	3,121
Dec 3, 2025	32.81	34.00	32.81	34.00	34.00	-1.96%	762
Dec 2, 2025	34.68	34.68	34.68	34.68	34.68	3.25%	578
Nov 26, 2025	34.89	34.89	33.59	33.59	33.59	1.94%	269
Nov 25, 2025	32.95	32.95	32.95	32.95	32.95	-6.97%	174
Nov 20, 2025	34.00	35.42	34.00	35.42	35.42	-2.30%	975
Nov 17, 2025	36.25	36.25	36.25	36.25	36.25	-2.35%	172
Nov 14, 2025	37.19	37.19	37.12	37.12	37.12	1.01%	406
Nov 13, 2025	36.75	36.75	36.75	36.75	36.75	1.38%	1,154
Nov 12, 2025	36.20	36.25	36.20	36.25	36.25	3.09%	1,053
Nov 11, 2025	36.50	36.50	35.16	35.16	35.16	-3.53%	406
Nov 10, 2025	36.25	36.45	36.00	36.45	36.45	1.25%	683
Nov 7, 2025	36.00	36.16	36.00	36.00	36.00	-2.04%	746
Nov 6, 2025	36.75	36.75	36.75	36.75	36.75	9.87%	893
Nov 3, 2025	37.56	37.56	33.45	33.45	33.45	-9.84%	353
Oct 31, 2025	37.10	37.10	37.10	37.10	37.10	-2.11%	2,116
Oct 28, 2025	37.91	37.91	37.90	37.90	37.90	7.65%	665
Oct 21, 2025	35.21	35.21	35.21	35.21	35.21	-6.24%	336