UK markets closed

HCI Group, Inc. (0J22.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
108.94-1.77 (-1.60%)
At close: 05:55PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024------
17 Apr 2024112.07112.07108.94108.94108.9428
16 Apr 2024------
15 Apr 2024110.27110.71110.27110.27110.27100
12 Apr 2024108.93110.31108.93108.93108.931
11 Apr 2024111.98112.68110.26111.33111.3365
10 Apr 2024111.12113.21111.12112.32112.3240
09 Apr 2024------
08 Apr 2024117.06118.55116.34116.34116.34274
05 Apr 2024112.91114.74112.91114.74114.7468
04 Apr 2024116.38116.38115.53116.38116.381
03 Apr 2024116.78116.78115.35115.35115.35267
02 Apr 2024113.81116.74113.81116.74116.7485
28 Mar 2024116.69116.85114.00114.00114.00285
27 Mar 2024------
26 Mar 2024118.34119.11115.83119.11119.11179
25 Mar 2024118.90120.77118.90120.40120.4026
22 Mar 2024117.70119.23117.52117.71117.71394
21 Mar 2024115.37115.68114.79115.68115.68293
20 Mar 2024111.64113.12111.64113.12113.127
19 Mar 2024108.64108.64108.64108.64108.641
18 Mar 2024109.67111.72109.67110.99110.99141
15 Mar 2024------
14 Mar 2024115.84115.84111.25111.25111.2553
13 Mar 2024114.00115.18113.15113.15113.157
12 Mar 2024113.95114.72112.33112.33112.339
11 Mar 2024113.61114.33110.07111.32111.32423
08 Mar 2024112.00117.46108.79115.12115.1210,652
07 Mar 202498.0198.5897.2198.5098.50566
06 Mar 202498.0098.0997.9598.0998.09836
05 Mar 2024100.20100.20100.20100.20100.20-
04 Mar 202495.8399.3295.8399.3299.3283
01 Mar 2024100.31100.3199.4499.4499.4435
29 Feb 2024------
28 Feb 202498.3698.3698.3698.3698.361
27 Feb 202498.6698.6698.6698.6698.6614
26 Feb 202498.9498.9498.7998.7998.79-
23 Feb 2024------
22 Feb 2024------
21 Feb 202496.5196.5194.5194.5194.51101
20 Feb 202498.8598.9598.0098.9598.95120
19 Feb 2024------
16 Feb 202496.5398.2596.5398.2598.2514
15 Feb 202497.3899.4996.8597.5897.58321
15 Feb 20240.4 Dividend
14 Feb 202494.9994.9993.4393.4393.03-
13 Feb 202494.5895.3994.5895.0094.591
12 Feb 202495.9896.0495.9896.0495.6222
09 Feb 202494.0494.2894.0494.2893.887
08 Feb 202492.1492.1492.1492.1491.75-
07 Feb 2024------
06 Feb 202493.6293.6293.1493.1492.74-
05 Feb 2024------
02 Feb 202491.5391.5391.5391.5391.141
01 Feb 202488.6488.6488.6488.6488.261
31 Jan 2024------
30 Jan 202491.8191.8191.1991.1990.80180
29 Jan 202492.9792.9792.9592.9592.551
26 Jan 202491.7391.7391.7391.7391.341
25 Jan 2024------
24 Jan 2024------
23 Jan 2024------
22 Jan 202490.6590.6590.2190.2189.822
19 Jan 202488.8988.8988.8988.8988.511
18 Jan 202488.1788.1788.1788.1787.79-
17 Jan 2024------
16 Jan 2024------
15 Jan 2024------
12 Jan 202486.4286.4286.4286.4286.05154
11 Jan 202485.3185.7383.7683.7683.41204
10 Jan 202487.5987.8287.5987.8287.44582
09 Jan 202487.9088.9087.8987.9587.57196
08 Jan 202490.1490.1487.8887.8887.51214
05 Jan 202488.3791.6087.7491.6091.20133
04 Jan 202493.4795.1493.4795.1494.7423
03 Jan 202487.2087.2087.2087.2086.83-
02 Jan 202487.7587.8587.7587.8587.47127
29 Dec 2023------
28 Dec 202387.8487.8487.8487.8487.46-
27 Dec 202386.1586.1586.1586.1585.781
22 Dec 202385.3585.3585.1585.2984.9372
21 Dec 202384.8284.8284.7284.7284.3656
20 Dec 202386.7986.7986.7986.7986.413
19 Dec 2023------
18 Dec 2023------
15 Dec 202388.7888.7887.3387.3386.9675
14 Dec 2023------
13 Dec 202387.9987.9987.9987.9987.6159
12 Dec 202387.8287.8287.4387.4387.0520
11 Dec 2023------
08 Dec 2023------
07 Dec 202385.8490.8985.8487.1786.80654
06 Dec 2023------
05 Dec 2023------
04 Dec 202385.5785.6185.5785.6185.24117
01 Dec 202385.5085.8285.5085.8285.4620
30 Nov 2023------
29 Nov 202383.2983.2983.2983.2982.9350
28 Nov 2023------
27 Nov 202386.3786.3786.3786.3786.00350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...