UK markets closed

HCI Group, Inc. (0J22.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
91.00+0.63 (+0.70%)
At close: 05:50PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jul 202491.0091.0091.0091.0091.001
24 Jul 2024------
23 Jul 202489.8589.8589.8589.8589.8599
22 Jul 202488.9690.3788.9690.3790.3735
19 Jul 202488.9188.9188.6388.6388.6358
18 Jul 202492.1592.1590.9090.9090.909
17 Jul 202491.6991.6991.6991.6991.696
16 Jul 202490.1392.0090.1391.8691.86689
15 Jul 202488.8289.8188.8289.8189.81120
12 Jul 202487.9787.9787.7587.8387.8311
11 Jul 202486.4987.9685.3887.6187.6115
10 Jul 202485.3888.3883.6884.9384.9326
09 Jul 202485.7585.9285.0685.0685.06188
08 Jul 202486.0288.2785.5387.3487.34145
05 Jul 202488.7593.6586.5086.5786.57253
04 Jul 2024------
03 Jul 202492.6592.6591.2291.2291.222
02 Jul 202492.3292.8692.3292.8692.865
01 Jul 202495.0095.0091.6492.9392.93228
28 Jun 202492.3392.3392.3392.3392.33-
27 Jun 202492.1492.5091.3691.5491.5412
26 Jun 202490.0093.8687.8889.2789.2712
25 Jun 202491.8292.0990.7890.8290.8267
24 Jun 202490.0491.2690.0490.5490.5486
21 Jun 202491.9191.9190.8390.8390.833
20 Jun 202492.6095.4492.0992.1092.1056
19 Jun 2024------
18 Jun 202494.0794.0794.0794.0794.0739
17 Jun 202493.8694.0193.8693.8693.86216
14 Jun 202495.9495.9495.0995.4895.4892
13 Jun 202495.7195.7195.7195.7195.717
12 Jun 202497.2597.2595.8396.1496.1452
11 Jun 202495.6796.4495.6795.6995.6992
10 Jun 202499.4099.4094.2595.7695.7667
07 Jun 202496.4897.7795.8696.3596.3548
06 Jun 2024100.62100.6296.3796.6096.6023
05 Jun 202498.2098.2095.6997.0097.0099
04 Jun 202496.2397.5296.2397.5297.522
03 Jun 202497.36100.1196.0596.6696.6680
31 May 202497.5298.1396.1596.2796.27237
30 May 202498.2198.4698.2198.4698.4614
29 May 2024102.36102.3698.3198.3198.31141
28 May 202499.5599.5596.9599.3999.3912
24 May 202497.9598.5094.6594.6594.6585
23 May 202498.88100.0098.2498.4298.4252
22 May 2024100.58100.89100.27100.58100.585
21 May 2024103.04103.04101.55102.69102.691
20 May 2024100.94101.00100.01100.34100.34148
17 May 2024104.87104.87100.68101.14101.14110
16 May 2024103.31106.11102.36102.36102.3688
16 May 20240.4 Dividend
15 May 2024105.84105.84102.97102.97102.5739
14 May 2024103.92103.92101.97101.97101.5740
13 May 2024104.16107.80102.82102.89102.4987
10 May 2024105.98106.94104.32104.32103.9139
09 May 2024120.25120.25104.02104.61104.20556
08 May 2024108.14114.94108.14114.82114.373
07 May 2024111.20111.60110.68111.27110.8468
03 May 2024111.06112.35111.06111.75111.32131
02 May 2024109.66109.66109.66109.66109.232
01 May 2024115.47115.51115.22115.51115.0611
30 Apr 2024117.91117.91112.54113.66113.2212
29 Apr 2024115.69115.69115.06115.06114.6112
26 Apr 2024------
25 Apr 2024111.45111.45111.45111.45111.021
24 Apr 2024119.07119.07114.98114.98114.5415
23 Apr 2024115.31115.31114.45114.45114.0112
22 Apr 2024112.72113.48112.65112.65112.2181
19 Apr 2024------
18 Apr 2024------
17 Apr 2024112.07112.07108.94108.94108.5228
16 Apr 2024------
15 Apr 2024110.27110.71110.27110.27109.84100
12 Apr 2024108.93110.31108.93108.93108.501
11 Apr 2024111.98112.68110.26111.33110.9065
10 Apr 2024111.12113.21111.12112.32111.8840
09 Apr 2024------
08 Apr 2024117.06118.55116.34116.34115.89274
05 Apr 2024112.91114.74112.91114.74114.2968
04 Apr 2024116.38116.38115.53116.38115.931
03 Apr 2024116.78116.78115.35115.35114.91267
02 Apr 2024113.81116.74113.81116.74116.2985
28 Mar 2024116.69116.85114.00114.00113.56285
27 Mar 2024------
26 Mar 2024118.34119.11115.83119.11118.65179
25 Mar 2024118.90120.77118.90120.40119.9326
22 Mar 2024117.70119.23117.52117.71117.25394
21 Mar 2024115.37115.68114.79115.68115.23293
20 Mar 2024111.64113.12111.64113.12112.687
19 Mar 2024108.64108.64108.64108.64108.221
18 Mar 2024109.67111.72109.67110.99110.55141
15 Mar 2024------
14 Mar 2024115.84115.84111.25111.25110.8153
13 Mar 2024114.00115.18113.15113.15112.717
12 Mar 2024113.95114.72112.33112.33111.899
11 Mar 2024113.61114.33110.07111.32110.89423
08 Mar 2024112.00117.46108.79115.12114.6710,652
07 Mar 202498.0198.5897.2198.5098.12566
06 Mar 202498.0098.0997.9598.0997.71836
05 Mar 2024100.20100.20100.20100.2099.81-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...