Hiscox (PK) More Historical Data - HCXLY | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Hiscox Ltd (PK) (HCXLY)
Hiscox Ltd (PK) (HCXLY) Historical

HCXLY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	28.58	0.00	0.00%	28.58	28.58	28.58	0
Jun 18 2024	28.58	0.10	0.35%	28.58	28.58	28.58	300
Jun 17 2024	28.48	-1.01	-3.41%	28.48	28.48	28.48	112
Jun 14 2024	29.4865	0.00	0.00%	29.4865	29.4865	29.4865	0
Jun 13 2024	29.4865	0.32	1.09%	29.4865	29.4865	29.4865	470
Jun 12 2024	29.17	-0.99	-3.28%	29.17	29.17	29.17	561
Jun 11 2024	30.1595	0.00	0.00%	30.1595	30.1595	30.1595	0
Jun 10 2024	30.1595	-0.33	-1.07%	30.1595	30.1595	30.1595	353
Jun 07 2024	30.4855	0.00	0.00%	30.4855	30.4855	30.4855	40
Jun 06 2024	30.4855	0.00	0.00%	30.4855	30.4855	30.4855	114
Jun 05 2024	30.4855	0.53	1.77%	30.28	30.4855	30.28	2,101
Jun 04 2024	29.955	0.68	2.34%	29.955	29.955	29.955	120
Jun 03 2024	29.27	0.00	0.00%	29.27	29.27	29.27	0
May 31 2024	29.27	0.00	0.00%	29.27	29.27	29.27	0
May 30 2024	29.27	0.00	0.00%	29.27	29.27	29.27	0
May 29 2024	29.27	0.00	0.00%	29.27	29.27	29.27	0
May 28 2024	29.27	0.00	0.00%	29.27	29.27	29.27	0
May 24 2024	29.27	-1.13	-3.70%	29.27	29.27	29.27	1,030
May 23 2024	30.395	0.00	0.00%	30.395	30.395	30.395	0
May 22 2024	30.395	0.00	0.00%	30.395	30.395	30.395	0
May 21 2024	30.395	0.00	0.00%	30.395	30.395	30.395	0
May 20 2024	30.395	0.91	3.10%	30.395	30.395	30.395	5,187
May 17 2024	29.48	-0.98	-3.22%	30.23	30.23	29.48	1,404
May 16 2024	30.46	0.86	2.91%	30.46	30.46	30.46	276
May 15 2024	29.60	-0.07	-0.24%	30.295	30.295	29.60	3,590
May 14 2024	29.67	0.00	0.00%	29.67	29.67	29.67	0
May 13 2024	29.67	0.35	1.19%	29.67	29.67	29.67	406
May 10 2024	29.3201	0.07	0.22%	29.3801	29.3801	29.3201	328
May 09 2024	29.255	-0.68	-2.27%	29.255	29.255	29.255	356
May 08 2024	29.935	0.00	0.00%	29.935	29.935	29.935	0
May 07 2024	29.935	1.95	6.95%	28.65	29.935	28.65	1,147
May 06 2024	27.99	0.00	0.00%	27.99	27.99	27.99	0
May 03 2024	27.99	-1.18	-4.05%	28.60	28.60	27.99	880
May 02 2024	29.17	-3.48	-10.66%	30.05	32.75	29.17	9,710
May 01 2024	32.65	0.00	0.00%	32.65	32.65	32.65	0
Apr 30 2024	32.65	1.75	5.66%	32.65	32.65	32.65	171
Apr 29 2024	30.90	0.12	0.39%	30.72	30.90	30.72	451
Apr 26 2024	30.78	0.30	0.97%	31.16	31.16	30.78	37,155
Apr 25 2024	30.485	0.56	1.89%	30.25	30.485	30.25	1,703
Apr 24 2024	29.92	0.00	0.00%	29.92	29.92	29.92	0
Apr 23 2024	29.92	0.22	0.74%	29.92	29.92	29.92	291
Apr 22 2024	29.70	0.00	0.00%	29.70	29.70	29.70	0
Apr 19 2024	29.70	0.91	3.16%	29.70	29.70	29.70	789
Apr 18 2024	28.79	-0.31	-1.07%	28.77	28.79	28.77	1,016
Apr 17 2024	29.10	-0.20	-0.68%	29.10	29.10	29.10	126
Apr 16 2024	29.30	0.00	0.00%	29.30	29.30	29.30	0
Apr 15 2024	29.30	0.20	0.69%	30.25	30.25	29.30	553
Apr 12 2024	29.10	0.00	0.00%	29.10	29.10	29.10	0
Apr 11 2024	29.10	0.00	0.00%	29.10	29.10	29.10	0
Apr 10 2024	29.10	-0.90	-3.00%	29.25	29.25	29.10	264
Apr 09 2024	30.00	-1.60	-5.06%	30.00	30.00	30.00	100
Apr 08 2024	31.60	1.57	5.23%	31.60	31.60	31.60	182
Apr 05 2024	30.03	-1.40	-4.45%	30.00	30.03	30.00	532
Apr 04 2024	31.43	0.00	0.00%	31.43	31.43	31.43	0
Apr 03 2024	31.43	0.00	0.00%	31.43	31.43	31.43	0
Apr 02 2024	31.43	0.00	0.00%	31.43	31.43	31.43	0
Apr 01 2024	31.43	0.00	0.00%	31.43	31.43	31.43	0
Mar 28 2024	31.43	-0.79	-2.45%	31.43	31.43	31.43	107
Mar 27 2024	32.22	0.00	0.00%	32.22	32.22	32.22	0
Mar 26 2024	32.22	0.00	0.00%	32.22	32.22	32.22	0
Mar 25 2024	32.22	1.22	3.94%	32.22	32.22	32.22	292

Alternet Systems (PK)

Poste Italiane SPAQ (PK)

Braemar Hotels and Resorts

CI Munro Global Growth E...

Heartland Express

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