XLON:HSX
Hiscox Ltd Stock Price (Quote)
£1,114.00
-61.00 (-5.19%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £1,114.00 | £1,277.85 | Friday, 3rd May 2024 HSX.L stock ended at £1,114.00. This is 5.19% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.48% from a day low at £1,114.00 to a day high of £1,175.00. |
| 90 days | £1,013.50 | £1,277.85 | |
| 52 weeks | £926.04 | £1,277.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 17, 2024 | £1,039.00 | £1,054.00 | £1,025.00 | £1,054.00 | 635 715 |
| Jan 16, 2024 | £1,054.00 | £1,062.00 | £1,046.80 | £1,048.00 | 765 209 |
| Jan 15, 2024 | £1,087.00 | £1,087.00 | £1,059.00 | £1,059.00 | 530 528 |
| Jan 12, 2024 | £1,072.00 | £1,072.00 | £1,052.00 | £1,062.00 | 382 343 |
| Jan 11, 2024 | £1,045.00 | £1,052.00 | £1,043.00 | £1,050.00 | 557 924 |
| Jan 10, 2024 | £1,041.00 | £1,057.00 | £1,033.00 | £1,041.00 | 535 635 |
| Jan 09, 2024 | £1,083.00 | £1,085.00 | £1,055.00 | £1,059.00 | 490 324 |
| Jan 08, 2024 | £1,047.00 | £1,075.00 | £1,047.00 | £1,075.00 | 345 711 |
| Jan 05, 2024 | £1,063.00 | £1,074.00 | £1,059.00 | £1,064.00 | 341 758 |
| Jan 04, 2024 | £1,038.00 | £1,077.00 | £1,038.00 | £1,070.00 | 239 579 |
| Jan 03, 2024 | £1,062.00 | £1,073.00 | £1,057.00 | £1,063.00 | 403 908 |
| Jan 02, 2024 | £1,038.00 | £1,069.00 | £1,038.00 | £1,055.00 | 317 143 |
| Dec 29, 2023 | £1,056.00 | £1,057.00 | £1,052.00 | £1,054.00 | 136 168 |
| Dec 28, 2023 | £1,048.00 | £1,048.00 | £1,048.00 | £1,048.00 | 0 |
| Dec 27, 2023 | £1,025.00 | £1,062.00 | £1,025.00 | £1,060.00 | 614 418 |
| Dec 22, 2023 | £1,028.00 | £1,054.00 | £1,028.00 | £1,048.00 | 125 379 |
| Dec 21, 2023 | £1,054.00 | £1,054.00 | £1,054.00 | £1,054.00 | 0 |
| Dec 20, 2023 | £1,050.00 | £1,059.00 | £1,043.00 | £1,054.00 | 382 364 |
| Dec 19, 2023 | £1,065.00 | £1,065.00 | £1,033.00 | £1,038.00 | 1 087 618 |
| Dec 18, 2023 | £1,037.00 | £1,049.00 | £1,033.00 | £1,040.00 | 370 094 |
| Dec 15, 2023 | £1,057.00 | £1,058.00 | £1,035.00 | £1,035.00 | 1 695 515 |
| Dec 14, 2023 | £1,052.00 | £1,071.00 | £1,043.00 | £1,050.00 | 786 934 |
| Dec 13, 2023 | £1,057.00 | £1,062.00 | £1,047.00 | £1,053.00 | 507 195 |
| Dec 12, 2023 | £1,067.00 | £1,067.00 | £1,043.00 | £1,048.00 | 637 151 |
| Dec 11, 2023 | £1,045.00 | £1,063.00 | £1,025.00 | £1,042.00 | 455 039 |
