Hiscox Ltd (PK) Historical Data - HCXLF | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Hiscox Ltd (PK) (HCXLF)
Hiscox Ltd (PK) (HCXLF) Historical

Hiscox Ltd (PK) (HCXLF)

14.775

1.73

(13.22%)

Closed 01 March 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.725	13.2183908046	13.05	14.775	13.05	100	13.05	CS
4	1.501	11.3078197981	13.274	14.775	13.0493	1607	13.16296929	CS
12	0.121477	0.828995184298	14.653523	14.775	13	2136	13.81031307	CS
26	0.115	0.784447476126	14.66	14.91	13	6292	14.71728961	CS
52	0.865	6.21854780733	13.91	16.9	13	3400	15.05131697	CS
156	3.025	25.7446808511	11.75	16.9	10.52	6953	13.78329393	CS
260	-0.66308	-4.29509369041	15.43808	16.9	8.04	7024	12.04658842	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740781260	14.775	1.73	13.22	14.775	14.775	14.775	133
1740694800	13.05	0	0.00	13.05	13.05	13.05	0
1740608400	13.05	0	0.00	13.05	13.05	13.05	0
1740522000	13.05	0	0.00	13.05	13.05	13.05	0
1740435600	13.05	0	0.00	13.05	13.05	13.05	0
1740176400	13.05	0	0.01	13.05	13.05	13.05	100
1740090360	13.0493	0	0.00	13.0493	13.0493	13.0493	0
1740003960	13.0493	-0.22	-1.69	13.0493	13.0493	13.0493	2283
1739917740	13.274	0.27	2.11	13.274	13.274	13.274	2439
1739571720	13	0	0.00	13	13	13	0
1739485320	13	0	0.00	13	13	13	0
1739398920	13	0	0.00	13	13	13	0
1739312520	13	0	0.00	13	13	13	0
1739226120	13	0	0.00	13	13	13	0
1738966920	13	0	0.00	13	13	13	0
1738880520	13	0	0.00	13	13	13	0
1738794120	13	0	0.00	13	13	13	0
1738707720	13	0	0.00	13	13	13	0
1738621320	13	0	0.00	13	13	13	0
1738362120	13	0	0.00	13	13	13	0
1738275720	13	0	0.00	13	13	13	0
1738189320	13	0	0.00	13	13	13	0
1738102920	13	0	0.00	13	13	13	0
1738016520	13	0	0.00	13	13	13	0
1737757320	13	0	0.00	13	13	13	0
1737670920	13	0	0.00	13	13	13	0
1737584520	13	0	0.00	13	13	13	0
1737498120	13	0	0.00	13	13	13	0
1737152520	13	0	0.00	13	13	13	0
1737066120	13	0	0.00	13	13	13	0
1736979720	13	0	0.00	13	13	13	0
1736893320	13	0	0.00	13	13	13	0
1736806920	13	0	0.00	13	13	13	0
1736547720	13	-1.65	-11.28	13.098	13.098	13	1100
1736374800	14.653523	0	0.00	14.653523	14.653523	14.653523	0
1736288400	14.653523	0	0.00	14.653523	14.653523	14.653523	0
1736202000	14.653523	0	0.00	14.653523	14.653523	14.653523	0
1735942800	14.653523	0	0.00	14.653523	14.653523	14.653523	0
1735856400	14.653523	0	0.00	14.653523	14.653523	14.653523	0
1735683600	14.653523	0	0.00	14.653523	14.653523	14.653523	0
1735597200	14.653523	0	0.00	14.653523	14.653523	14.653523	0
1735338000	14.653523	0	0.00	14.653523	14.653523	14.653523	0
1735251600	14.653523	0	0.00	14.653523	14.653523	14.653523	0
1735078800	14.653523	0	0.00	14.653523	14.653523	14.653523	0
1734992400	14.653523	0	0.00	14.653523	14.653523	14.653523	0
1734733200	14.653523	0	0.00	14.653523	14.653523	14.653523	0
1734646800	14.653523	0	0.00	14.653523	14.653523	14.653523	0
1734560400	14.653523	0	0.00	14.653523	14.653523	14.653523	0
1734474000	14.653523	0	0.00	14.653523	14.653523	14.653523	0
1734387600	14.653523	0	0.00	14.653523	14.653523	14.653523	0
1734128400	14.653523	0	0.00	14.653523	14.653523	14.653523	0
1734042000	14.653523	0	0.00	14.653523	14.653523	14.653523	0
1733955600	14.653523	0	0.00	14.653523	14.653523	14.653523	0
1733869200	14.653523	0.65	4.67	14.653523	14.653523	14.653523	4759
1733754600	14	0	0.00	14	14	14	0
1733495400	14	0	0.00	14	14	14	0
1733409000	14	0	0.00	14	14	14	0
1733322600	14	0	0.00	14	14	14	0
1733236200	14	0	0.00	14	14	14	0
1733149800	14	0	0.00	14	14	14	0

BNP Paribas Issuance

Intercontinental Hotels (PK)

BNP Paribas Issuance

Metals Australia

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions