Hiscox Ltd (HCXLY)
OTCMKTS · Delayed Price · Currency is USD
52.96
0.00 (0.00%)
Nov 9, 2026, 3:34 PM EST
HCXLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - | 412 |
| Nov 6, 2026 | 52.19 | 52.96 | 52.19 | 52.96 | 52.96 | -2.59% | 645 |
| Nov 5, 2026 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | -2.70% | 254 |
| Nov 4, 2026 | 55.03 | 55.88 | 55.03 | 55.88 | 55.88 | 8.50% | 264 |
| Oct 30, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 8.65% | 800 |
| Oct 29, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -5.54% | 167 |
| Oct 28, 2026 | 50.19 | 50.19 | 50.18 | 50.18 | 50.18 | -1.20% | 746 |
| Oct 23, 2026 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | -0.54% | 399 |
| Oct 22, 2026 | 50.75 | 51.07 | 50.75 | 51.07 | 51.07 | 1.12% | 1,675 |
| Oct 21, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.20% | 634 |
| Oct 20, 2026 | 51.56 | 51.56 | 50.40 | 50.40 | 50.40 | -0.40% | 20,478 |
| Oct 19, 2026 | 49.68 | 50.60 | 49.68 | 50.60 | 50.60 | 1.65% | 1,274 |
| Oct 16, 2026 | 49.59 | 49.78 | 47.40 | 49.78 | 49.78 | 2.30% | 45,285 |
| Oct 15, 2026 | 52.09 | 52.09 | 48.04 | 48.66 | 48.66 | -1.20% | 16,096 |
| Oct 13, 2026 | 47.65 | 49.25 | 47.62 | 49.25 | 49.25 | -2.28% | 890 |
| Oct 9, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 3.17% | 354 |
| Oct 8, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 2.92% | 482 |
| Oct 6, 2026 | 48.40 | 48.40 | 47.46 | 47.46 | 47.46 | 0.94% | 1,137 |
| Oct 5, 2026 | 51.30 | 51.30 | 47.02 | 47.02 | 47.02 | -6.87% | 484 |
| Oct 2, 2026 | 51.76 | 51.76 | 50.49 | 50.49 | 50.49 | 5.50% | 1,571 |
| Sep 28, 2026 | 48.02 | 48.02 | 47.86 | 47.86 | 47.86 | -5.23% | 388 |
| Sep 24, 2026 | 49.70 | 50.50 | 49.70 | 50.50 | 50.50 | 2.83% | 4,148 |
| Sep 23, 2026 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | -7.41% | 220 |
| Sep 22, 2026 | 52.01 | 53.04 | 52.01 | 53.04 | 53.04 | 3.80% | 2,735 |
| Sep 21, 2026 | 51.50 | 51.50 | 51.10 | 51.10 | 51.10 | -2.67% | 1,723 |
| Sep 18, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | 506 |
| Sep 16, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 278 |
| Sep 15, 2026 | 52.66 | 52.66 | 51.25 | 52.00 | 52.00 | 3.05% | 1,795 |
| Sep 11, 2026 | 51.50 | 51.50 | 50.46 | 50.46 | 50.46 | 5.48% | 7,496 |
| Sep 9, 2026 | 51.15 | 51.15 | 47.84 | 47.84 | 47.84 | -7.38% | 461 |
| Sep 8, 2026 | 51.70 | 52.73 | 51.65 | 51.65 | 51.65 | -3.62% | 4,450 |
| Sep 4, 2026 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | 5.08% | 412 |
| Sep 3, 2026 | 51.75 | 51.75 | 51.00 | 51.00 | 51.00 | -0.49% | 13,365 |
| Sep 2, 2026 | 48.78 | 51.25 | 48.78 | 51.25 | 51.25 | 2.48% | 4,941 |
| Sep 1, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | -2.17% | 859 |
| Aug 31, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | -2.59% | 286 |
| Aug 28, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 5.49% | 1,182 |
| Aug 27, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -4.33% | 382 |
| Aug 25, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.58% | 239 |
| Aug 24, 2026 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 6.65% | 595 |
| Aug 20, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -3.70% | 135 |
| Aug 18, 2026 | 51.44 | 51.44 | 49.25 | 49.85 | 49.85 | -4.14% | 5,513 |
| Aug 17, 2026 | 52.50 | 53.50 | 51.85 | 52.00 | 52.00 | -0.04% | 13,387 |
| Aug 14, 2026 | 52.29 | 52.29 | 52.29 | 52.29 | 52.02 | 5.96% | 167 |
| Aug 13, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.10 | -4.53% | 448 |
| Aug 12, 2026 | 49.11 | 51.69 | 49.11 | 51.69 | 51.43 | 4.43% | 1,066 |
| Aug 11, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.25 | -3.66% | 587 |
| Aug 10, 2026 | 49.88 | 51.38 | 49.88 | 51.38 | 51.12 | 0.73% | 9,054 |
| Aug 7, 2026 | 50.10 | 51.01 | 50.10 | 51.01 | 50.75 | 3.09% | 611 |
| Aug 5, 2026 | 48.50 | 49.48 | 48.50 | 49.48 | 49.23 | 2.02% | 881 |