Free Trial

Hiscox (HSX) Stock Chart & Stock Price History

→ Trump just won 2024 (From Porter & Company) (Ad)
Free HSX Stock Alerts
GBX 1,207
-23.00 (-1.87%)
(As of 04:44 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

Hiscox Stock Price Performance

5 Day
Performance
-0.17%
1 Month
Performance
-2.66%
3 Month
Performance
+17.76%
6 Month
Performance
+26.72%
Year-To-Date
Performance
+14.52%
1 Year
Performance
+2.12%
Receive HSX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hiscox and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

HSX Stock Chart for Wednesday, May, 1, 2024

HSX Chart by TradingView

Hiscox Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024GBX 1,226GBX 1,230
+0.33%		GBX 1,243GBX 1,230777,455 shs£4.24 billion
04/29/2024GBX 1,209GBX 1,226
+1.41%		GBX 1,233GBX 1,208733,725 shs£4.23 billion
04/26/2024GBX 1,203GBX 1,209
+0.50%		GBX 1,218GBX 1,205574,408 shs£4.17 billion
04/25/2024GBX 1,202GBX 1,203
+0.08%		GBX 1,212GBX 1,195666,405 shs£4.15 billion
04/24/2024GBX 1,215GBX 1,202
-1.07%		GBX 1,218GBX 1,186574,215 shs£4.14 billion
04/23/2024GBX 1,186GBX 1,215
+2.45%		GBX 1,217GBX 1,1891.15 million shs£4.19 billion
04/22/2024GBX 1,174GBX 1,186
+1.02%		GBX 1,193GBX 1,180578,000 shs£4.09 billion
04/19/2024GBX 1,172GBX 1,174
+0.17%		GBX 1,175GBX 1,144291,274 shs£4.05 billion
04/18/2024GBX 1,150GBX 1,172
+1.91%		GBX 1,172GBX 1,137443,017 shs£4.04 billion
04/17/2024GBX 1,169GBX 1,150
-1.63%		GBX 1,181GBX 1,150665,611 shs£3.97 billion
04/16/2024GBX 1,192GBX 1,169
-1.93%		GBX 1,190GBX 1,165416,749 shs£4.03 billion
04/15/2024GBX 1,169GBX 1,192
+1.97%		GBX 1,198GBX 1,142440,924 shs£4.11 billion
04/12/2024GBX 1,180GBX 1,169
-0.93%		GBX 1,189.35GBX 1,165590,499 shs£4.03 billion
04/11/2024GBX 1,174GBX 1,180
+0.51%		GBX 1,181GBX 1,146297,991 shs£4.07 billion
04/10/2024GBX 1,169GBX 1,174
+0.43%		GBX 1,197GBX 1,1611.71 million shs£4.05 billion
04/09/2024GBX 1,189GBX 1,169
-1.68%		GBX 1,196GBX 1,1631.66 million shs£4.03 billion
04/08/2024GBX 1,197GBX 1,189
-0.67%		GBX 1,198GBX 1,169943,462 shs£4.10 billion
04/05/2024GBX 1,203GBX 1,197
-0.50%		GBX 1,201GBX 1,181740,850 shs£4.13 billion
04/04/2024GBX 1,220GBX 1,203
-1.39%		GBX 1,249GBX 1,203767,345 shs£4.15 billion
04/03/2024GBX 1,234GBX 1,220
-1.13%		GBX 1,250GBX 1,220634,256 shs£4.21 billion
04/02/2024GBX 1,240GBX 1,234
-0.48%		GBX 1,251GBX 1,227.68669,109 shs£4.26 billion
04/01/2024GBX 1,240GBX 1,240GBX 1,249GBX 1,209545,793 shs£4.28 billion
03/29/2024GBX 1,240GBX 1,240GBX 1,249GBX 1,209545,793 shs£4.29 billion
03/28/2024GBX 1,236GBX 1,240
+0.32%		GBX 1,249GBX 1,209542,740 shs£4.29 billion
03/27/2024GBX 1,225GBX 1,236
+0.90%		GBX 1,248GBX 1,225425,879 shs£4.27 billion
03/26/2024GBX 1,224GBX 1,225
+0.08%		GBX 1,227GBX 1,2151.24 million shs£4.24 billion
03/25/2024GBX 1,234GBX 1,224
-0.81%		GBX 1,231GBX 1,205.41604,698 shs£4.23 billion
03/22/2024GBX 1,236GBX 1,234
-0.16%		GBX 1,239GBX 1,221477,903 shs£4.27 billion
03/21/2024GBX 1,218GBX 1,236
+1.48%		GBX 1,239GBX 1,215411,676 shs£4.27 billion
03/20/2024GBX 1,224GBX 1,218
-0.49%		GBX 1,227GBX 1,216501,978 shs£4.21 billion
03/19/2024GBX 1,227GBX 1,224
-0.24%		GBX 1,237GBX 1,198579,315 shs£4.23 billion
03/18/2024GBX 1,219GBX 1,227
+0.66%		GBX 1,227GBX 1,213.99491,419 shs£4.25 billion
03/15/2024GBX 1,210GBX 1,219
+0.74%		GBX 1,222GBX 1,200776,228 shs£4.22 billion
03/14/2024GBX 1,202GBX 1,210
+0.67%		GBX 1,222GBX 1,197649,683 shs£4.19 billion
03/13/2024GBX 1,212GBX 1,202
-0.83%		GBX 1,217.03GBX 1,183628,481 shs£4.16 billion
03/12/2024GBX 1,193GBX 1,212
+1.59%		GBX 1,214GBX 1,196659,747 shs£4.20 billion
03/11/2024GBX 1,190GBX 1,193
+0.25%		GBX 1,201GBX 1,184333,543 shs£4.13 billion
03/08/2024GBX 1,189GBX 1,190
+0.08%		GBX 1,191GBX 1,175.60466,743 shs£4.14 billion
03/07/2024GBX 1,193GBX 1,189
-0.34%		GBX 1,212GBX 1,187848,504 shs£4.13 billion
03/06/2024GBX 1,181GBX 1,193
+1.02%		GBX 1,203GBX 1,172.661.10 million shs£4.15 billion
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
03/05/2024GBX 1,121GBX 1,181
+5.35%		GBX 1,184GBX 1,140.991.19 million shs£4.11 billion
03/04/2024GBX 1,150GBX 1,121
-2.52%		GBX 1,155GBX 1,112926,005 shs£3.90 billion
03/01/2024GBX 1,133GBX 1,150
+1.50%		GBX 1,151GBX 1,1351.37 million shs£4.00 billion
02/29/2024GBX 1,112GBX 1,133
+1.89%		GBX 1,144GBX 1,109826,298 shs£3.94 billion
02/28/2024GBX 1,116GBX 1,112
-0.36%		GBX 1,118GBX 1,098530,559 shs£3.87 billion
02/27/2024GBX 1,110GBX 1,116
+0.54%		GBX 1,131GBX 1,110.90476,077 shs£3.88 billion
02/26/2024GBX 1,090GBX 1,110
+1.83%		GBX 1,112GBX 1,089573,459 shs£3.86 billion
02/23/2024GBX 1,093GBX 1,090
-0.27%		GBX 1,100GBX 1,069225,682 shs£3.79 billion
02/22/2024GBX 1,071GBX 1,093
+2.05%		GBX 1,098GBX 1,065567,280 shs£3.80 billion
02/21/2024GBX 1,060GBX 1,071
+1.04%		GBX 1,071GBX 1,037400,947 shs£3.72 billion
02/20/2024GBX 1,057GBX 1,060
+0.28%		GBX 1,063GBX 1,053300,157 shs£3.69 billion
02/19/2024GBX 1,055GBX 1,057
+0.19%		GBX 1,057GBX 1,050154,336 shs£3.68 billion
02/16/2024GBX 1,050GBX 1,055
+0.48%		GBX 1,075GBX 1,050235,516 shs£3.67 billion
02/15/2024GBX 1,046GBX 1,050
+0.38%		GBX 1,071GBX 1,047366,835 shs£3.65 billion
02/14/2024GBX 1,051GBX 1,046
-0.48%		GBX 1,058GBX 1,043394,744 shs£3.64 billion
02/13/2024GBX 1,060GBX 1,051
-0.85%		GBX 1,063GBX 1,035264,340 shs£3.65 billion
02/12/2024GBX 1,041GBX 1,060
+1.83%		GBX 1,060GBX 1,026222,395 shs£3.69 billion
02/09/2024GBX 1,043GBX 1,041
-0.19%		GBX 1,048GBX 1,034256,943 shs£3.62 billion
02/08/2024GBX 1,036GBX 1,043
+0.68%		GBX 1,061GBX 1,036447,805 shs£3.63 billion
02/07/2024GBX 1,032GBX 1,036
+0.39%		GBX 1,046GBX 1,030404,873 shs£3.60 billion
02/06/2024GBX 1,032GBX 1,032GBX 1,044GBX 1,030296,818 shs£3.59 billion
02/05/2024GBX 1,019GBX 1,032
+1.28%		GBX 1,032GBX 1,013.50522,284 shs£3.59 billion
02/02/2024GBX 1,025GBX 1,019
-0.59%		GBX 1,038GBX 1,019565,599 shs£3.54 billion
02/01/2024GBX 1,039GBX 1,025
-1.35%		GBX 1,049GBX 1,025298,091 shs£3.56 billion
01/31/2024GBX 1,015GBX 1,039
+2.36%		GBX 1,041GBX 1,020801,367 shs£3.61 billion
01/30/2024GBX 1,021GBX 1,015
-0.59%		GBX 1,026GBX 998321,538 shs£3.53 billion

Related Companies:
This page (LON:HSX) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
Elon’s New A.I. Device is About to Shock the World
InvestorPlace
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
😱 This phenomenon is smashing regular market gains
MillPub
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Your bank is lying to you.
MyBankTracker
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Banking Apocalypse Ahead: Secure Your Savings Today!
Weiss Ratings