Hiscox Ltd Historical Data - H2X3 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Hiscox Ltd (H2X3)
Hiscox Ltd (H2X3) Historical

Hiscox Ltd (H2X3)

13.60

0.10

(0.74%)

Closed June 29 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-1.44927536232	13.8	13.8	13.6	3	13.76	DE
4	0.1	0.740740740741	13.5	13.8	13.5	14	13.53611111	DE
12	-0.2	-1.44927536232	13.8	14.4	13.5	64	13.71582168	DE
26	1.35	11.0204081633	12.25	14.6	11.95	96	13.01268904	DE
52	1.9	16.2393162393	11.7	14.6	11	103	12.66688157	DE
156	1.9	16.2393162393	11.7	14.6	11	103	12.66688157	DE
260	1.9	16.2393162393	11.7	14.6	11	103	12.66688157	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719606360	13.6	0	0.00	13.6	13.6	13.6	0
1719519960	13.6	0	0.00	13.6	13.6	13.6	0
1719433560	13.6	0	0.00	13.6	13.6	13.6	0
1719347160	13.6	-0.1	-0.73	13.6	13.6	13.6	1
1719260820	13.7	-0.1	-0.72	13.7	13.7	13.7	2
1719001620	13.8	0.3	2.22	13.8	13.8	13.8	7
1718915160	13.5	0	0.00	13.5	13.5	13.5	0
1718828760	13.5	0	0.00	13.5	13.5	13.5	0
1718742360	13.5	0	0.00	13.5	13.5	13.5	22
1718656020	13.5	0	0.00	13.5	13.5	13.5	0
1718396820	13.5	0	0.00	13.5	13.5	13.5	0
1718310420	13.5	0	0.00	13.5	13.5	13.5	0
1718224020	13.5	0	0.00	13.5	13.5	13.5	0
1718137620	13.5	0	0.00	13.5	13.5	13.5	0
1718051220	13.5	0	0.00	13.5	13.5	13.5	0
1717792020	13.5	0	0.00	13.5	13.5	13.5	40
1717705620	13.5	0	0.00	13.5	13.5	13.5	0
1717619220	13.5	0	0.00	13.5	13.5	13.5	0
1717532820	13.5	0	0.00	13.5	13.5	13.5	0
1717446420	13.5	0	0.00	13.5	13.5	13.5	0
1717187220	13.5	0	0.00	13.5	13.5	13.5	0
1717100820	13.5	0	0.00	13.5	13.5	13.5	0
1717014420	13.5	0	0.00	13.5	13.5	13.5	0
1716928020	13.5	0	0.00	13.5	13.5	13.5	0
1716841620	13.5	0	0.00	13.5	13.5	13.5	0
1716582420	13.5	0	0.00	13.5	13.5	13.5	0
1716496020	13.5	-0.2	-1.46	13.8	13.8	13.5	79
1716409620	13.7	0	0.00	13.7	13.7	13.7	150
1716323160	13.7	0	0.00	13.7	13.7	13.7	0
1716236760	13.7	0	0.00	13.7	13.7	13.7	43
1715977620	13.7	0.1	0.74	13.7	13.7	13.7	380
1715891220	13.6	0	0.00	13.6	13.6	13.6	0
1715804820	13.6	-0.1	-0.73	13.6	13.6	13.6	150
1715718420	13.7	0	0.00	13.7	13.7	13.7	0
1715632020	13.7	0	0.00	13.7	13.7	13.7	0
1715372820	13.7	0	0.00	13.7	13.7	13.7	100
1715286420	13.7	0	0.00	13.7	13.7	13.7	0
1715200020	13.7	0	0.00	13.7	13.7	13.7	0
1715113620	13.7	0	0.00	13.7	13.7	13.7	0
1715027220	13.7	0	0.00	13.7	13.7	13.7	0
1714768020	13.7	-0.1	-0.72	13.7	13.7	13.7	9
1714681560	13.8	-0.6	-4.17	13.8	13.8	13.8	1
1714508820	14.4	0.4	2.86	14.4	14.4	14.4	74
1714422420	14	0	0.00	14	14	14	0
1714163220	14	0	0.00	14	14	14	0
1714076820	14	0.2	1.45	14	14	14	1
1713990360	13.8	0	0.00	13.8	13.8	13.8	0
1713903960	13.8	0	0.00	13.8	13.8	13.8	1
1713817620	13.8	0	0.00	13.8	13.8	13.8	0
1713558420	13.8	0	0.00	13.8	13.8	13.8	0
1713472020	13.8	0	0.00	13.8	13.8	13.8	0
1713385620	13.8	0	0.00	13.8	13.8	13.8	0
1713299220	13.8	0	0.00	13.8	13.8	13.8	0
1713212820	13.8	0	0.00	13.8	13.8	13.8	0
1712953620	13.8	0	0.00	13.8	13.8	13.8	0
1712867220	13.8	0	0.00	13.8	13.8	13.8	9
1712780760	13.8	-0.8	-5.48	13.8	13.8	13.8	75
1712694360	14.6	0	0.00	14.6	14.6	14.6	0
1712607960	14.6	0	0.00	14.6	14.6	14.6	0
1712348760	14.6	0	0.00	14.6	14.6	14.6	0
1712262360	14.6	0	0.00	14.6	14.6	14.6	0
1712175960	14.6	0	0.00	14.6	14.6	14.6	0
1712089560	14.6	0.25	1.74	14.6	14.6	14.6	1

Pt Bank Permata Tbk (GM)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions