Hiscox Ltd (HCXLY)
OTCMKTS · Delayed Price · Currency is USD
51.25
+1.24 (2.48%)
Sep 2, 2026, 3:22 PM EST
HCXLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.25 | 3.59% | 730 |
| Jul 30, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.58 | 1.54% | 572 |
| Jul 29, 2026 | 49.00 | 49.00 | 46.11 | 46.11 | 45.87 | -6.11% | 503 |
| Jul 28, 2026 | 51.66 | 51.66 | 49.11 | 49.11 | 48.86 | -5.16% | 289 |
| Jul 27, 2026 | 50.57 | 51.78 | 50.57 | 51.78 | 51.51 | 0.31% | 358 |
| Jul 22, 2026 | 49.32 | 51.62 | 49.32 | 51.62 | 51.35 | 3.24% | 395 |
| Jul 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.74 | -5.87% | 2,905 |
| Jul 17, 2026 | 53.12 | 53.12 | 53.12 | 53.12 | 52.85 | 2.65% | 249 |
| Jul 16, 2026 | 53.00 | 53.00 | 51.75 | 51.75 | 51.48 | 3.60% | 1,535 |
| Jul 15, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.69 | 0.50% | 531 |
| Jul 14, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.44 | -4.86% | 1,703 |
| Jul 13, 2026 | 51.91 | 52.24 | 51.11 | 52.24 | 51.97 | 4.48% | 484 |
| Jul 10, 2026 | 52.56 | 52.56 | 50.00 | 50.00 | 49.74 | -6.40% | 361 |
| Jul 9, 2026 | 53.09 | 53.42 | 53.09 | 53.42 | 53.15 | 1.79% | 703 |
| Jul 6, 2026 | 52.13 | 52.48 | 52.13 | 52.48 | 52.21 | 3.92% | 429 |
| Jul 1, 2026 | 49.00 | 50.50 | 49.00 | 50.50 | 50.24 | 1.00% | 5,945 |
| Jun 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.74 | - | 6,047 |
| Jun 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.74 | 9.77% | 112 |
| Jun 24, 2026 | 47.10 | 47.10 | 45.55 | 45.55 | 45.32 | 2.02% | 670 |
| Jun 23, 2026 | 45.09 | 45.09 | 44.65 | 44.65 | 44.42 | -8.47% | 2,401 |
| Jun 22, 2026 | 49.00 | 49.00 | 48.78 | 48.78 | 48.53 | 2.11% | 347 |
| Jun 18, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.52 | -2.31% | 2,518 |
| Jun 17, 2026 | 51.40 | 51.40 | 48.90 | 48.90 | 48.65 | -0.20% | 825 |
| Jun 16, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.75 | 2.08% | 579 |
| Jun 11, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.75 | 0.78% | 24,021 |
| Jun 10, 2026 | 47.63 | 47.63 | 47.63 | 47.63 | 47.39 | 6.05% | 249 |
| Jun 9, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | 44.68 | -7.89% | 169 |
| Jun 5, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.51 | 0.95% | 192 |
| May 29, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.05 | -6.34% | 233 |
| May 27, 2026 | 49.64 | 51.57 | 49.64 | 51.57 | 51.30 | 3.08% | 1,978 |
| May 26, 2026 | 51.45 | 51.45 | 50.03 | 50.03 | 49.77 | 0.06% | 449 |
| May 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.74 | 0.14% | 122 |