Hiscox Ltd (HCXLY)
OTCMKTS
· Delayed Price · Currency is USD
30.72
+2.20 (7.71%)
Apr 28, 2025, 3:59 PM EDT
Hiscox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.40 | -8.31% | 1,105 |
| Mar 12, 2025 | 30.28 | 31.63 | 29.50 | 31.63 | 30.98 | 9.37% | 10,416 |
| Mar 11, 2025 | 28.70 | 30.82 | 28.70 | 28.92 | 28.33 | -4.08% | 955 |
| Mar 10, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 29.53 | - | 66 |
| Mar 7, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 29.53 | - | 84 |
| Mar 6, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 29.53 | - | 94 |
| Mar 5, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 29.53 | 1.55% | 771 |
| Mar 4, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.08 | - | 24 |
| Mar 3, 2025 | 30.83 | 30.83 | 29.69 | 29.69 | 29.08 | 2.59% | 279 |
| Feb 28, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.35 | - | 92 |
| Feb 27, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.35 | 2.08% | 400 |
| Feb 26, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 27.77 | 2.98% | 1,044 |
| Feb 25, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 26.97 | 3.42% | 157 |
| Feb 24, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.07 | - | 51 |
| Feb 21, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.07 | -0.82% | 1,225 |
| Feb 20, 2025 | 25.69 | 26.84 | 25.69 | 26.84 | 26.29 | -2.58% | 380 |
| Feb 19, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 26.98 | - | 119 |
| Feb 18, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 26.98 | - | 136 |
| Feb 14, 2025 | 26.93 | 27.55 | 26.22 | 27.55 | 26.98 | 2.04% | 2,730 |