Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Hiscox (HSX) Stock Chart & Stock Price History

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free HSX Stock Alerts
GBX 1,169
+2.00 (+0.17%)
(As of 04:23 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

Hiscox Stock Price Performance

5 Day
Performance
+0.26%
1 Month
Performance
-0.60%
3 Month
Performance
+10.41%
6 Month
Performance
+16.24%
Year-To-Date
Performance
+10.72%
1 Year
Performance
0.00%
Ad Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

HSX Stock Chart for Monday, May, 20, 2024

HSX Chart by TradingView

Hiscox Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024GBX 1,182GBX 1,167
-1.27%		GBX 1,188.22GBX 1,165642,714 shs£4.03 billion
05/16/2024GBX 1,161GBX 1,182
+1.81%		GBX 1,188GBX 1,167.60435,744 shs£4.08 billion
05/15/2024GBX 1,164GBX 1,161
-0.26%		GBX 1,179GBX 1,159424,739 shs£4.01 billion
05/14/2024GBX 1,163GBX 1,164
+0.09%		GBX 1,190GBX 1,151444,612 shs£4.02 billion
05/13/2024GBX 1,181GBX 1,163
-1.52%		GBX 1,209GBX 1,163616,504 shs£4.01 billion
05/10/2024GBX 1,166GBX 1,181
+1.29%		GBX 1,191.50GBX 1,168482,544 shs£4.07 billion
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
05/09/2024GBX 1,170GBX 1,166
-0.34%		GBX 1,175GBX 1,149397,509 shs£4.02 billion
05/08/2024GBX 1,150GBX 1,170
+1.74%		GBX 1,174GBX 1,144665,358 shs£4.03 billion
05/07/2024GBX 1,114GBX 1,150
+3.23%		GBX 1,150GBX 1,124806,894 shs£3.97 billion
05/06/2024GBX 1,114GBX 1,114GBX 1,175GBX 1,114902,573 shs£3.84 billion
05/03/2024GBX 1,175GBX 1,114
-5.19%		GBX 1,175GBX 1,114887,737 shs£3.84 billion
05/02/2024GBX 1,217GBX 1,175
-3.45%		GBX 1,277.85GBX 1,1501.31 million shs£4.05 billion
05/01/2024GBX 1,230GBX 1,217
-1.06%		GBX 1,229GBX 1,207405,857 shs£4.20 billion
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
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
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
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

Related Companies:
This page (LON:HSX) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Dems have chosen Biden replacement?
Paradigm Press
Bill Gates is all about this tiny $2 stock
Timothy Sykes