Hiscox Ltd (HCXLY)
OTCMKTS
· Delayed Price · Currency is USD
32.70
0.00 (0.00%)
May 22, 2025, 4:00 PM EDT
Hiscox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.36 | - | 190 |
| Apr 4, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.36 | - | 76 |
| Apr 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.36 | - | 37 |
| Apr 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.36 | -1.59% | 119 |
| Apr 1, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 30.85 | - | 6 |
| Mar 31, 2025 | 30.54 | 31.50 | 30.54 | 31.50 | 30.85 | 1.94% | 8,732 |
| Mar 28, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.27 | -2.40% | 639 |
| Mar 27, 2025 | 30.81 | 31.66 | 30.81 | 31.66 | 31.01 | 1.77% | 7,631 |
| Mar 26, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 30.47 | 4.57% | 595 |
| Mar 25, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.14 | - | 73 |
| Mar 24, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.14 | - | 88 |
| Mar 21, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.14 | -1.82% | 186 |
| Mar 20, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 29.68 | 0.66% | 2,979 |
| Mar 19, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 29.48 | - | 48 |
| Mar 18, 2025 | 30.09 | 30.10 | 30.09 | 30.10 | 29.48 | 4.70% | 813 |
| Mar 17, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.16 | -0.86% | 331 |
| Mar 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.40 | - | 6,100 |