S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

Hiscox Unsp ADR (HCXLY)

OTC

$52.24+$2.24 (+4.48%)

Price as of Jul 13, 2026

N/A
Market Cap
57.34%
1-Year Change
Insurance - Property & Casualty
Industry

1 Month
+8.83%

Low Price$44.65

High Price$53.42
3 Months
+21.90%

Low Price$41.97

High Price$53.42
1 Year
+57.34%

Low Price$31.66

High Price$53.42

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/13/2026	51.91	52.24	51.11	52.24	+4.48%	484
07/10/2026	52.56	52.56	50.00	50.00	-6.40%	361
07/09/2026	53.09	53.42	53.09	53.42	+1.79%	703
07/06/2026	52.13	52.48	52.13	52.48	+3.92%	429
07/01/2026	49.00	50.50	49.00	50.50	+1.00%	5,945
06/30/2026	50.00	50.00	50.00	50.00	0.00%	6,047
06/25/2026	50.00	50.00	50.00	50.00	+9.77%	112
06/24/2026	47.10	47.10	45.55	45.55	+2.02%	670
06/23/2026	45.09	45.09	44.65	44.65	-8.47%	2,401
06/22/2026	49.00	49.00	48.78	48.78	+2.11%	347
06/18/2026	47.77	47.77	47.77	47.77	-2.31%	2,518
06/17/2026	51.40	51.40	48.90	48.90	-0.20%	825
06/16/2026	49.00	49.00	49.00	49.00	+2.08%	579
06/11/2026	48.00	48.00	48.00	48.00	+0.78%	24,021
06/10/2026	47.63	47.63	47.63	47.63	+6.05%	249
06/09/2026	44.91	44.91	44.91	44.91	-7.89%	169
06/05/2026	48.76	48.76	48.76	48.76	+0.95%	192
05/29/2026	48.30	48.30	48.30	48.30	-6.34%	233
05/27/2026	49.64	51.57	49.64	51.57	+3.08%	1,978
05/26/2026	51.45	51.45	50.03	50.03	+0.06%	449
05/22/2026	50.00	50.00	50.00	50.00	+0.14%	122
05/15/2026	50.18	50.18	49.93	49.93	+10.88%	726
05/14/2026	45.00	46.90	45.00	45.03	-3.51%	988
05/13/2026	46.47	46.67	46.47	46.67	+4.10%	243
05/12/2026	41.87	44.83	41.87	44.83	-1.47%	517
05/11/2026	45.50	45.50	45.50	45.50	+6.91%	166
05/06/2026	43.30	44.37	40.75	42.56	-0.93%	661
05/04/2026	42.96	42.96	42.96	42.96	+0.19%	283
04/30/2026	42.74	42.88	42.74	42.88	-2.88%	732
04/29/2026	44.15	44.15	44.15	44.15	+5.12%	847
04/28/2026	44.75	44.75	42.00	42.00	+0.07%	3,086
04/27/2026	41.97	41.97	41.97	41.97	-7.20%	261
04/27/2026	$0.71 Dividend
04/22/2026	45.23	45.23	45.23	45.23	+3.24%	881
04/20/2026	43.81	43.81	43.81	43.81	-8.15%	384
04/17/2026	47.70	47.70	43.97	47.70	+9.59%	1,115
04/15/2026	43.56	43.56	43.52	43.52	+1.10%	521
04/14/2026	45.39	45.39	43.05	43.05	+0.46%	755
04/13/2026	42.85	42.85	42.13	42.85	-5.03%	978
04/09/2026	45.12	45.12	45.12	45.12	+11.12%	368
04/02/2026	40.86	41.08	40.61	40.61	+6.29%	2,010
04/01/2026	38.21	38.21	38.21	38.21	-11.60%	424
03/31/2026	43.22	43.22	43.22	43.22	+15.47%	119
03/30/2026	37.43	37.43	37.43	37.43	-9.91%	339
03/25/2026	41.22	41.54	39.78	41.54	-4.48%	1,498
03/20/2026	43.71	43.71	43.49	43.49	-2.15%	407
03/19/2026	44.45	44.45	44.45	44.45	+1.35%	129
03/17/2026	43.86	43.86	43.86	43.86	+4.11%	420
03/12/2026	42.13	42.13	42.13	42.13	+16.34%	285
03/11/2026	36.21	36.21	36.21	36.21	-15.97%	111
03/10/2026	43.09	43.09	43.09	43.09	+7.20%	2,235
03/06/2026	39.23	41.99	39.23	40.20	-6.46%	1,514
03/05/2026	42.97	42.97	39.18	42.97	+1.51%	1,614
03/04/2026	39.43	42.33	39.43	42.33	-2.05%	385
03/03/2026	39.97	43.22	39.97	43.22	+10.58%	406
02/27/2026	44.13	44.13	39.08	39.08	-5.48%	268
02/25/2026	41.35	41.85	40.36	41.35	-3.76%	1,383
02/20/2026	42.96	42.96	42.96	42.96	+9.10%	564
02/19/2026	39.38	39.38	39.38	39.38	+3.39%	485
02/18/2026	38.09	38.09	38.09	38.09	-5.39%	5,086
02/17/2026	40.26	40.26	40.26	40.26	+1.12%	483
02/13/2026	36.85	39.81	36.85	39.81	+7.70%	2,941
02/11/2026	36.97	36.97	36.97	36.97	-5.53%	336
02/10/2026	37.16	39.62	37.16	39.13	-3.05%	1,247
02/06/2026	41.35	42.17	40.36	40.36	-3.57%	1,882
02/05/2026	41.86	41.86	41.86	41.86	-3.32%	749
02/04/2026	43.26	43.62	42.04	43.30	+4.40%	3,437
02/03/2026	41.48	41.48	41.48	41.48	+1.52%	100
01/30/2026	40.86	40.86	40.86	40.86	-3.22%	249
01/28/2026	39.14	42.21	39.14	42.21	+9.25%	1,406
01/26/2026	40.39	40.39	38.64	38.64	-8.36%	426
01/23/2026	42.16	42.16	42.16	42.16	+11.36%	209
01/22/2026	41.98	41.98	37.86	37.86	-7.44%	764
01/21/2026	39.87	41.07	39.87	40.90	+4.77%	1,519
01/20/2026	38.11	41.24	37.90	39.04	+4.09%	8,062
01/15/2026	37.92	38.44	37.51	37.51	+0.08%	1,690
01/14/2026	37.41	37.48	37.41	37.48	+7.76%	1,885
01/13/2026	38.37	38.37	34.78	34.78	-5.12%	1,780
01/09/2026	38.46	38.46	34.85	36.66	-5.52%	1,085
01/08/2026	37.15	38.80	37.15	38.80	+4.43%	1,528
01/07/2026	38.12	38.12	36.65	37.15	-4.24%	5,960
01/06/2026	38.15	38.80	38.15	38.80	+0.74%	928
01/05/2026	38.51	38.51	38.51	38.51	-1.01%	247
01/02/2026	38.25	38.91	38.25	38.91	+12.53%	613
12/31/2025	34.57	34.57	34.57	34.57	-12.53%	203
12/30/2025	39.51	39.53	39.51	39.53	+4.29%	2,584
12/29/2025	37.90	37.90	37.90	37.90	-6.94%	1,326
12/26/2025	40.72	40.73	40.72	40.73	+13.59%	332
12/23/2025	36.32	36.32	35.85	35.85	-6.99%	631
12/22/2025	38.55	38.55	38.55	38.55	-1.55%	305
12/19/2025	39.15	39.15	39.15	39.15	+12.54%	5,818
12/17/2025	38.20	38.20	34.79	34.79	-1.11%	3,638
12/12/2025	35.18	35.18	35.18	35.18	-1.15%	521
12/11/2025	36.36	36.36	35.59	35.59	+9.39%	353
12/08/2025	32.54	32.54	32.54	32.54	-0.93%	443
12/04/2025	32.84	33.72	32.84	32.84	-1.88%	3,121
12/03/2025	32.30	33.47	32.30	33.47	-1.96%	766
12/02/2025	34.14	34.14	34.14	34.14	+3.25%	578
11/26/2025	34.35	34.35	33.07	33.07	+1.94%	269
11/25/2025	32.44	32.44	32.44	32.44	-6.97%	174