Hiscox(GB:HSX)
GBXÂ 1,952.00+7.00 (+0.36%)
GB:HSX
Hiscox historical prices
GBXÂ 1,952.00
At close:+7.00 (+0.36%)
Want to see GB:HSX full AI Analyst Report?
Hiscox (HSX) Historical Prices
47 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,951.00 | 1,965.00 | 1,939.00 | 1,952.00 | 1,952.00 | +0.36% | 1,555,941 | 1.22 |
| Nov 12, 2026 | 1,945.00 | 1,959.00 | 1,934.00 | 1,945.00 | 1,945.00 | +0.21% | 890,475 | 0.70 |
| Nov 11, 2026 | 1,936.00 | 1,944.00 | 1,922.00 | 1,941.00 | 1,941.00 | +0.78% | 604,272 | 0.47 |
| Nov 10, 2026 | 1,924.00 | 1,932.00 | 1,912.00 | 1,926.00 | 1,926.00 | +0.68% | 853,851 | 0.67 |
| Nov 09, 2026 | 1,887.00 | 1,922.00 | 1,887.00 | 1,910.00 | 1,910.00 | -0.16% | 507,298 | 0.39 |
| Nov 06, 2026 | 1,949.00 | 1,962.00 | 1,913.00 | 1,913.00 | 1,913.00 | -3.38% | 688,292 | 0.52 |
| Nov 05, 2026 | 1,993.00 | 2,008.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.50% | 4,057,747 | 3.12 |
| Nov 04, 2026 | 1,955.00 | 1,995.00 | 1,950.00 | 1,990.00 | 1,990.00 | +2.63% | 1,197,288 | 0.86 |
| Nov 03, 2026 | 1,883.00 | 1,950.00 | 1,883.00 | 1,939.00 | 1,939.00 | +2.97% | 1,178,863 | 0.84 |
| Nov 02, 2026 | 1,860.00 | 1,890.00 | 1,845.00 | 1,883.00 | 1,883.00 | +0.21% | 827,924 | 0.58 |
| Oct 30, 2026 | 1,860.00 | 1,881.00 | 1,853.00 | 1,879.00 | 1,879.00 | +1.46% | 535,260 | 0.37 |
| Oct 29, 2026 | 1,873.00 | 1,873.00 | 1,837.00 | 1,852.00 | 1,852.00 | +0.43% | 736,321 | 0.49 |
| Oct 28, 2026 | 1,822.00 | 1,844.00 | 1,809.00 | 1,844.00 | 1,844.00 | +1.15% | 1,957,225 | 1.30 |
| Oct 27, 2026 | 1,834.00 | 1,846.00 | 1,815.00 | 1,823.00 | 1,823.00 | -0.71% | 2,578,086 | 1.75 |
| Oct 26, 2026 | 1,818.00 | 1,836.00 | 1,797.00 | 1,836.00 | 1,836.00 | +1.38% | 576,756 | 0.39 |
| Oct 23, 2026 | 1,840.00 | 1,863.00 | 1,790.00 | 1,811.00 | 1,811.00 | -1.90% | 1,159,755 | 0.77 |
| Oct 22, 2026 | 1,845.00 | 1,862.00 | 1,832.00 | 1,846.00 | 1,846.00 | -0.16% | 900,115 | 0.60 |
| Oct 21, 2026 | 1,824.00 | 1,852.00 | 1,824.00 | 1,849.00 | 1,849.00 | +0.60% | 1,031,157 | 0.68 |
| Oct 20, 2026 | 1,852.00 | 1,856.00 | 1,835.00 | 1,838.00 | 1,838.00 | -1.02% | 1,522,268 | 1.01 |
| Oct 19, 2026 | 1,856.00 | 1,869.00 | 1,837.00 | 1,857.00 | 1,857.00 | -0.54% | 744,298 | 0.49 |
| Oct 16, 2026 | 1,847.00 | 1,867.00 | 1,835.00 | 1,867.00 | 1,867.00 | +0.81% | 764,408 | 0.50 |
| Oct 15, 2026 | 1,861.00 | 1,876.00 | 1,848.00 | 1,852.00 | 1,852.00 | -0.16% | 640,617 | 0.42 |
| Oct 14, 2026 | 1,883.00 | 1,883.00 | 1,848.00 | 1,855.00 | 1,855.00 | -1.12% | 790,018 | 0.52 |
| Oct 13, 2026 | 1,874.00 | 1,886.00 | 1,870.00 | 1,876.00 | 1,876.00 | +0.59% | 514,666 | 0.34 |
| Oct 12, 2026 | 1,854.00 | 1,870.00 | 1,849.20 | 1,865.00 | 1,865.00 | +0.97% | 2,279,978 | 1.50 |
| Oct 09, 2026 | 1,829.00 | 1,853.00 | 1,829.00 | 1,847.00 | 1,847.00 | +1.37% | 1,584,488 | 1.04 |
| Oct 08, 2026 | 1,832.00 | 1,842.00 | 1,811.00 | 1,822.00 | 1,822.00 | -0.65% | 1,526,141 | 1.01 |
| Oct 07, 2026 | 1,849.00 | 1,849.00 | 1,833.00 | 1,834.00 | 1,834.00 | -0.86% | 1,030,103 | 0.69 |
| Oct 06, 2026 | 1,860.00 | 1,870.00 | 1,835.00 | 1,850.00 | 1,850.00 | -0.05% | 1,376,613 | 0.92 |
| Oct 05, 2026 | 1,871.00 | 1,884.00 | 1,850.00 | 1,851.00 | 1,851.00 | -0.54% | 814,143 | 0.55 |
| Oct 02, 2026 | 1,850.00 | 1,862.00 | 1,845.00 | 1,861.00 | 1,861.00 | +0.70% | 683,160 | 0.46 |
| Oct 01, 2026 | 1,830.00 | 1,860.00 | 1,821.00 | 1,848.00 | 1,848.00 | -0.32% | 2,293,144 | 1.56 |
| Sep 30, 2026 | 1,879.00 | 1,895.00 | 1,854.00 | 1,854.00 | 1,854.00 | -1.38% | 909,893 | 0.62 |
| Sep 29, 2026 | 1,881.00 | 1,898.00 | 1,877.00 | 1,880.00 | 1,880.00 | -0.05% | 1,046,448 | 0.72 |
| Sep 28, 2026 | 1,879.00 | 1,893.00 | 1,869.00 | 1,881.00 | 1,881.00 | +0.43% | 1,441,558 | 1.00 |
| Sep 25, 2026 | 1,876.00 | 1,887.00 | 1,863.00 | 1,873.00 | 1,873.00 | 0.00% | 1,615,363 | 1.13 |
| Sep 24, 2026 | 1,889.00 | 1,889.00 | 1,860.68 | 1,873.00 | 1,873.00 | 0.00% | 4,771,609 | 3.46 |
| Sep 23, 2026 | 1,915.00 | 1,915.00 | 1,870.00 | 1,873.00 | 1,873.00 | -1.63% | 539,653 | 0.39 |
| Sep 22, 2026 | 1,944.00 | 1,950.00 | 1,904.00 | 1,904.00 | 1,904.00 | -2.01% | 2,662,396 | 1.95 |
| Sep 21, 2026 | 1,925.00 | 1,952.00 | 1,923.00 | 1,943.00 | 1,943.00 | +0.99% | 638,351 | 0.47 |
| Sep 18, 2026 | 1,937.00 | 1,937.00 | 1,899.00 | 1,924.00 | 1,924.00 | -0.67% | 2,061,460 | 1.53 |
| Sep 17, 2026 | 1,940.00 | 1,940.00 | 1,903.38 | 1,937.00 | 1,937.00 | +2.27% | 2,431,950 | 1.84 |
| Sep 16, 2026 | 1,876.00 | 1,900.00 | 1,876.00 | 1,894.00 | 1,894.00 | +0.32% | 2,174,478 | 1.65 |
| Sep 15, 2026 | 1,880.00 | 1,894.00 | 1,871.00 | 1,888.00 | 1,888.00 | +0.32% | 728,630 | 0.55 |
| Sep 14, 2026 | 1,883.00 | 1,901.00 | 1,875.00 | 1,882.00 | 1,882.00 | +0.48% | 587,664 | 0.44 |
| Sep 11, 2026 | 1,862.00 | 1,888.00 | 1,854.00 | 1,873.00 | 1,873.00 | +1.24% | 582,027 | 0.44 |
| Sep 10, 2026 | 1,853.00 | 1,891.00 | 1,845.00 | 1,850.00 | 1,850.00 | +0.27% | 2,136,688 | 1.63 |
| Sep 09, 2026 | 1,863.00 | 1,869.00 | 1,841.00 | 1,845.00 | 1,845.00 | -1.60% | 2,458,596 | 1.91 |
| Sep 08, 2026 | 1,871.00 | 1,875.00 | 1,845.00 | 1,875.00 | 1,875.00 | +0.91% | 1,949,633 | 1.54 |
| Sep 07, 2026 | 1,875.00 | 1,876.00 | 1,853.00 | 1,858.00 | 1,858.00 | -1.06% | 1,822,786 | 1.46 |
