Hiscox Historic Prices

 
     
Date Open High Low Close Volume
Mar 20, 2019 1,613.00 1,619.00 1,584.00 1,587.00 908,859
Mar 19, 2019 1,606.00 1,629.50 1,604.00 1,609.00 653,254
Mar 18, 2019 1,609.00 1,619.00 1,589.00 1,607.00 532,502
Mar 15, 2019 1,592.00 1,615.00 1,583.00 1,614.00 1,201,962
Mar 14, 2019 1,573.00 1,600.00 1,568.00 1,590.00 552,386
Mar 13, 2019 1,577.00 1,592.00 1,576.00 1,576.00 1,185,694
Mar 12, 2019 1,587.00 1,594.00 1,569.00 1,578.00 661,846
Mar 11, 2019 1,623.00 1,629.00 1,585.00 1,586.00 698,708
Mar 8, 2019 1,626.00 1,626.00 1,604.00 1,614.00 748,771
Mar 7, 2019 1,626.00 1,632.00 1,612.00 1,625.00 741,145
Mar 6, 2019 1,634.00 1,645.00 1,630.00 1,637.00 535,216
Mar 5, 2019 1,629.00 1,647.00 1,625.00 1,641.00 670,307
Mar 4, 2019 1,639.00 1,645.00 1,625.00 1,634.00 682,806
Mar 1, 2019 1,601.00 1,627.00 1,595.00 1,627.00 899,386
Feb 28, 2019 1,563.00 1,599.00 1,544.00 1,599.00 1,209,090
Feb 27, 2019 1,629.20 1,629.20 1,555.00 1,572.00 1,343,400
Feb 26, 2019 1,629.00 1,649.00 1,621.00 1,634.00 916,836
Feb 25, 2019 1,650.00 1,650.00 1,584.00 1,641.00 1,196,238
Feb 22, 2019 1,604.00 1,604.00 1,591.00 1,594.00 741,799
Feb 21, 2019 1,580.00 1,604.00 1,578.00 1,595.00 542,948
Feb 20, 2019 1,572.00 1,589.00 1,563.00 1,585.00 863,383
Feb 19, 2019 1,543.00 1,568.00 1,543.00 1,564.00 518,379
Feb 18, 2019 1,546.00 1,550.00 1,535.00 1,540.00 398,375
Feb 15, 2019 1,537.00 1,559.00 1,528.00 1,556.00 1,006,708
Feb 14, 2019 1,543.00 1,554.00 1,526.00 1,534.00 650,292
Feb 13, 2019 1,526.00 1,546.00 1,521.00 1,544.00 517,412
Feb 12, 2019 1,519.00 1,523.00 1,507.00 1,522.00 773,385
Feb 11, 2019 1,498.00 1,511.00 1,489.00 1,507.00 588,810
Feb 8, 2019 1,496.00 1,498.00 1,482.00 1,493.00 912,028
Feb 7, 2019 1,463.00 1,496.00 1,461.00 1,495.00 1,000,063
Feb 6, 2019 1,426.00 1,469.00 1,426.00 1,469.00 1,009,948
Feb 5, 2019 1,442.00 1,449.00 1,436.00 1,438.00 748,594
Feb 4, 2019 1,415.00 1,444.00 1,412.00 1,440.00 1,014,954
Feb 1, 2019 1,413.00 1,424.00 1,411.00 1,420.00 1,274,243
Jan 31, 2019 1,428.00 1,443.00 1,413.00 1,418.00 1,100,804
Jan 30, 2019 1,443.00 1,447.00 1,424.00 1,430.00 1,207,315
Jan 29, 2019 1,438.00 1,442.00 1,431.00 1,441.00 1,373,143
Jan 28, 2019 1,461.00 1,472.00 1,434.00 1,441.00 965,396
Jan 25, 2019 1,505.00 1,508.00 1,465.00 1,470.00 974,871
Jan 24, 2019 1,518.00 1,529.00 1,505.00 1,509.00 640,984
Jan 23, 2019 1,525.00 1,533.00 1,516.00 1,517.00 834,123
Jan 22, 2019 1,545.00 1,562.00 1,536.00 1,536.00 776,385
Jan 21, 2019 1,498.00 1,566.00 1,493.00 1,546.00 800,268
Jan 18, 2019 1,524.00 1,542.00 1,523.00 1,539.00 867,047
Jan 17, 2019 1,534.00 1,536.00 1,514.00 1,524.00 739,773
Jan 16, 2019 1,554.00 1,559.00 1,532.00 1,540.00 907,290
Jan 15, 2019 1,541.00 1,560.00 1,535.00 1,546.00 585,104
Jan 14, 2019 1,541.00 1,554.00 1,523.00 1,551.00 757,224
Jan 11, 2019 1,550.00 1,558.00 1,534.00 1,540.00 1,270,648
Jan 10, 2019 1,574.00 1,575.00 1,553.00 1,553.00 942,327
Showing 1 to 50 of 261