Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hiscox (HSX) Share Price History

Time period:
to
Date Open High Low Close Volume
8th May 2025 (Thu) 1,156.00 1,164.00 1,144.00 1,147.00 881,302
7th May 2025 (Wed) 1,140.00 1,154.00 1,138.00 1,146.00 1,025,228
6th May 2025 (Tue) 1,135.00 1,155.00 1,135.00 1,138.00 1,337,597
5th May 2025 (Mon) 1,129.00 1,129.00 1,129.00 1,129.00 0
2nd May 2025 (Fri) 1,108.00 1,136.00 1,104.00 1,129.00 1,668,142
1st May 2025 (Thu) 1,080.00 1,109.00 1,079.00 1,109.00 1,233,315
30th Apr 2025 (Wed) 1,100.00 1,109.00 1,079.00 1,099.00 1,512,678
29th Apr 2025 (Tue) 1,093.00 1,096.00 1,059.00 1,093.00 1,858,642
28th Apr 2025 (Mon) 1,109.00 1,113.00 1,097.00 1,098.00 3,257,767
25th Apr 2025 (Fri) 1,131.00 1,132.00 1,104.00 1,104.00 1,145,222
24th Apr 2025 (Thu) 1,145.00 1,160.00 1,125.00 1,126.00 827,284
23rd Apr 2025 (Wed) 1,190.00 1,192.00 1,163.00 1,163.00 906,392
22nd Apr 2025 (Tue) 1,168.00 1,176.00 1,162.00 1,171.00 424,658
21st Apr 2025 (Mon) 1,171.00 1,171.00 1,171.00 1,171.00 0
18th Apr 2025 (Fri) 1,171.00 1,171.00 1,171.00 1,171.00 0
17th Apr 2025 (Thu) 1,156.00 1,173.00 1,149.00 1,171.00 635,624
16th Apr 2025 (Wed) 1,159.00 1,168.00 1,152.00 1,162.00 2,761,021
15th Apr 2025 (Tue) 1,152.00 1,168.00 1,148.00 1,158.00 1,094,054
14th Apr 2025 (Mon) 1,129.00 1,148.00 1,117.00 1,146.00 656,789
11th Apr 2025 (Fri) 1,124.00 1,131.00 1,095.00 1,103.00 1,213,815
10th Apr 2025 (Thu) 1,120.00 1,153.00 1,112.00 1,112.00 4,224,466
9th Apr 2025 (Wed) 1,083.00 1,112.00 1,062.00 1,069.00 792,940
8th Apr 2025 (Tue) 1,055.00 1,114.00 1,051.00 1,110.00 2,374,965
7th Apr 2025 (Mon) 1,064.00 1,098.00 1,037.00 1,047.00 1,349,620
4th Apr 2025 (Fri) 1,185.00 1,189.00 1,103.00 1,111.00 929,049
3rd Apr 2025 (Thu) 1,181.00 1,202.00 1,181.00 1,188.00 582,405
2nd Apr 2025 (Wed) 1,201.00 1,210.00 1,187.00 1,197.00 552,783
1st Apr 2025 (Tue) 1,182.00 1,208.00 1,175.00 1,208.00 737,837
31st Mar 2025 (Mon) 1,200.00 1,200.00 1,166.00 1,176.00 753,862
28th Mar 2025 (Fri) 1,194.00 1,207.00 1,186.00 1,203.00 800,716
27th Mar 2025 (Thu) 1,194.00 1,203.00 1,170.00 1,198.00 654,339
26th Mar 2025 (Wed) 1,178.00 1,200.00 1,177.00 1,184.00 918,461
25th Mar 2025 (Tue) 1,157.00 1,172.00 1,157.00 1,171.00 589,961
24th Mar 2025 (Mon) 1,150.00 1,174.00 1,150.00 1,157.00 1,054,504
21st Mar 2025 (Fri) 1,159.00 1,180.00 1,156.00 1,156.00 1,992,561
20th Mar 2025 (Thu) 1,163.00 1,170.00 1,150.00 1,165.00 845,791
19th Mar 2025 (Wed) 1,137.00 1,158.00 1,137.00 1,158.00 720,438
18th Mar 2025 (Tue) 1,131.00 1,147.00 1,131.00 1,137.00 536,708
17th Mar 2025 (Mon) 1,120.00 1,133.00 1,117.00 1,132.00 485,133
14th Mar 2025 (Fri) 1,102.00 1,120.00 1,099.00 1,117.00 622,344
13th Mar 2025 (Thu) 1,149.00 1,150.00 1,099.00 1,103.00 1,038,307
12th Mar 2025 (Wed) 1,125.00 1,149.00 1,125.00 1,149.00 725,303
11th Mar 2025 (Tue) 1,145.00 1,150.00 1,115.00 1,126.00 871,687
10th Mar 2025 (Mon) 1,159.00 1,166.00 1,148.00 1,153.00 641,555
FTSE 100 Latest
Value8,557.77
Change26.16