HCXLY | Hiscox Unsp ADR | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Hiscox Unsp ADR (HCXLY)

OTC

$47.86-$2.64 (-5.23%)

Price as of Sep 28, 2026

N/A
Market Cap
30.57%
1-Year Change
Insurance - Property & Casualty
Industry

1 Month
-8.80%

Low Price$47.84

High Price$53.59
3 Months
-3.67%

Low Price$45.82

High Price$53.59
1 Year
+30.57%

Low Price$32.23

High Price$53.59

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/28/2026	48.02	48.02	47.86	47.86	-5.23%	388
09/24/2026	49.70	50.50	49.70	50.50	+2.83%	4,148
09/23/2026	49.11	49.11	49.11	49.11	-7.41%	220
09/22/2026	52.01	53.04	52.01	53.04	+3.80%	2,735
09/21/2026	51.50	51.50	51.10	51.10	-2.67%	1,723
09/18/2026	52.50	52.50	52.50	52.50	+0.96%	506
09/16/2026	52.00	52.00	52.00	52.00	0.00%	278
09/15/2026	52.66	52.66	51.25	52.00	+3.05%	1,795
09/11/2026	51.50	51.50	50.46	50.46	+5.48%	7,496
09/09/2026	51.15	51.15	47.84	47.84	-7.38%	461
09/08/2026	51.70	52.73	51.65	51.65	-3.62%	4,450
09/04/2026	53.59	53.59	53.59	53.59	+5.08%	412
09/03/2026	51.75	51.75	51.00	51.00	-0.49%	13,365
09/02/2026	48.78	51.25	48.78	51.25	+2.48%	4,941
09/01/2026	50.01	50.01	50.01	50.01	-2.17%	859
08/31/2026	51.12	51.12	51.12	51.12	-2.59%	286
08/28/2026	52.48	52.48	52.48	52.48	+5.49%	1,182
08/27/2026	49.75	49.75	49.75	49.75	-4.33%	382
08/25/2026	52.00	52.00	52.00	52.00	+1.58%	239
08/24/2026	51.19	51.19	51.19	51.19	+6.65%	595
08/20/2026	48.00	48.00	48.00	48.00	-3.70%	135
08/18/2026	51.44	51.44	49.25	49.85	-4.14%	5,513
08/17/2026	52.50	53.50	51.85	52.00	+0.08%	13,387
08/17/2026	$0.33 Dividend
08/14/2026	51.96	51.96	51.96	51.96	+5.96%	167
08/13/2026	49.04	49.04	49.04	49.04	-4.53%	448
08/12/2026	48.80	51.36	48.80	51.36	+4.43%	1,066
08/11/2026	49.19	49.19	49.19	49.19	-3.66%	587
08/10/2026	49.56	51.05	49.56	51.05	+0.73%	9,054
08/07/2026	49.78	50.69	49.78	50.69	+3.09%	611
08/05/2026	48.19	49.17	48.19	49.17	+2.02%	881
08/04/2026	48.19	48.19	48.19	48.19	+3.59%	730
07/30/2026	46.52	46.52	46.52	46.52	+1.54%	572
07/29/2026	48.69	48.69	45.82	45.82	-6.11%	503
07/28/2026	51.33	51.33	48.80	48.80	-5.16%	289
07/27/2026	50.25	51.45	50.25	51.45	+0.31%	358
07/22/2026	49.01	51.29	49.01	51.29	+3.24%	395
07/21/2026	49.68	49.68	49.68	49.68	-5.87%	2,905
07/17/2026	52.78	52.78	52.78	52.78	+2.65%	249
07/16/2026	52.66	52.66	51.42	51.42	+3.60%	1,535
07/15/2026	49.63	49.63	49.63	49.63	+0.50%	531
07/14/2026	49.38	49.38	49.38	49.38	-4.86%	1,703
07/13/2026	51.58	51.91	50.78	51.91	+4.48%	484
07/10/2026	52.23	52.23	49.68	49.68	-6.40%	361
07/09/2026	52.75	53.08	52.75	53.08	+1.79%	703
07/06/2026	51.80	52.15	51.80	52.15	+3.92%	429
07/01/2026	48.69	50.18	48.69	50.18	+1.00%	5,945
06/30/2026	49.68	49.68	49.68	49.68	0.00%	6,047
06/25/2026	49.68	49.68	49.68	49.68	+9.77%	112
06/24/2026	46.80	46.80	45.26	45.26	+2.02%	670
06/23/2026	44.81	44.81	44.37	44.37	-8.47%	2,401
06/22/2026	48.69	48.69	48.47	48.47	+2.11%	347
06/18/2026	47.47	47.47	47.47	47.47	-2.31%	2,518
06/17/2026	51.07	51.07	48.59	48.59	-0.20%	825
06/16/2026	48.69	48.69	48.69	48.69	+2.08%	579
06/11/2026	47.69	47.69	47.69	47.69	+0.78%	24,021
06/10/2026	47.33	47.33	47.33	47.33	+6.05%	249
06/09/2026	44.63	44.63	44.63	44.63	-7.89%	169
06/05/2026	48.45	48.45	48.45	48.45	+0.95%	192
05/29/2026	47.99	47.99	47.99	47.99	-6.34%	233
05/27/2026	49.32	51.24	49.32	51.24	+3.08%	1,978
05/26/2026	51.13	51.13	49.71	49.71	+0.06%	449
05/22/2026	49.68	49.68	49.68	49.68	+0.14%	122
05/15/2026	49.86	49.86	49.61	49.61	+10.88%	726
05/14/2026	44.71	46.60	44.71	44.74	-3.51%	988
05/13/2026	46.18	46.37	46.18	46.37	+4.10%	243
05/12/2026	41.61	44.54	41.61	44.54	-1.47%	517
05/11/2026	45.21	45.21	45.21	45.21	+6.91%	166
05/06/2026	43.02	44.09	40.49	42.29	-0.93%	661
05/04/2026	42.69	42.69	42.69	42.69	+0.19%	283
04/30/2026	42.47	42.61	42.47	42.61	-2.88%	732
04/29/2026	43.87	43.87	43.87	43.87	+5.12%	847
04/28/2026	44.47	44.47	41.73	41.73	+0.07%	3,086
04/27/2026	41.70	41.70	41.70	41.70	-7.20%	261
04/27/2026	$0.71 Dividend
04/22/2026	44.94	44.94	44.94	44.94	+3.24%	881
04/20/2026	43.53	43.53	43.53	43.53	-8.15%	384
04/17/2026	47.39	47.39	43.69	47.39	+9.59%	1,115
04/15/2026	43.29	43.29	43.25	43.25	+1.10%	521
04/14/2026	45.10	45.10	42.78	42.78	+0.46%	755
04/13/2026	42.58	42.58	41.86	42.58	-5.03%	978
04/09/2026	44.84	44.84	44.84	44.84	+11.12%	368
04/02/2026	40.60	40.82	40.35	40.35	+6.29%	2,010
04/01/2026	37.96	37.96	37.96	37.96	-11.60%	424
03/31/2026	42.94	42.94	42.94	42.94	+15.47%	119
03/30/2026	37.19	37.19	37.19	37.19	-9.91%	339
03/25/2026	40.96	41.28	39.53	41.28	-4.48%	1,498
03/20/2026	43.43	43.43	43.22	43.22	-2.15%	407
03/19/2026	44.17	44.17	44.17	44.17	+1.35%	129
03/17/2026	43.58	43.58	43.58	43.58	+4.11%	420
03/12/2026	41.86	41.86	41.86	41.86	+16.34%	285
03/11/2026	35.98	35.98	35.98	35.98	-15.97%	111
03/10/2026	42.81	42.81	42.81	42.81	+7.20%	2,235
03/06/2026	38.98	41.72	38.98	39.94	-6.46%	1,514
03/05/2026	42.70	42.70	38.93	42.70	+1.51%	1,614
03/04/2026	39.18	42.06	39.18	42.06	-2.05%	385
03/03/2026	39.72	42.94	39.72	42.94	+10.58%	406
02/27/2026	43.85	43.85	38.83	38.83	-5.48%	268
02/25/2026	41.08	41.58	40.11	41.08	-3.76%	1,383
02/20/2026	42.69	42.69	42.69	42.69	+9.10%	564