UK markets closed

HCI Group, Inc. (0J22.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
101.14-1.22 (-1.19%)
At close: 04:18PM BST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
04 Mar 202495.8399.3295.8399.3298.9383
01 Mar 2024100.31100.3199.4499.4499.0635
29 Feb 2024------
28 Feb 202498.3698.3698.3698.3697.981
27 Feb 202498.6698.6698.6698.6698.2714
26 Feb 202498.9498.9498.7998.7998.41-
23 Feb 2024------
22 Feb 2024------
21 Feb 202496.5196.5194.5194.5194.14101
20 Feb 202498.8598.9598.0098.9598.57120
19 Feb 2024------
16 Feb 202496.5398.2596.5398.2597.8714
15 Feb 202497.3899.4996.8597.5897.20321
15 Feb 20240.4 Dividend
14 Feb 202494.9994.9993.4393.4392.67-
13 Feb 202494.5895.3994.5895.0094.231
12 Feb 202495.9896.0495.9896.0495.2522
09 Feb 202494.0494.2894.0494.2893.517
08 Feb 202492.1492.1492.1492.1491.39-
07 Feb 2024------
06 Feb 202493.6293.6293.1493.1492.38-
05 Feb 2024------
02 Feb 202491.5391.5391.5391.5390.781
01 Feb 202488.6488.6488.6488.6487.921
31 Jan 2024------
30 Jan 202491.8191.8191.1991.1990.45180
29 Jan 202492.9792.9792.9592.9592.191
26 Jan 202491.7391.7391.7391.7390.981
25 Jan 2024------
24 Jan 2024------
23 Jan 2024------
22 Jan 202490.6590.6590.2190.2189.472
19 Jan 202488.8988.8988.8988.8988.171
18 Jan 202488.1788.1788.1788.1787.45-
17 Jan 2024------
16 Jan 2024------
15 Jan 2024------
12 Jan 202486.4286.4286.4286.4285.71154
11 Jan 202485.3185.7383.7683.7683.08204
10 Jan 202487.5987.8287.5987.8287.10582
09 Jan 202487.9088.9087.8987.9587.23196
08 Jan 202490.1490.1487.8887.8887.17214
05 Jan 202488.3791.6087.7491.6090.85133
04 Jan 202493.4795.1493.4795.1494.3723
03 Jan 202487.2087.2087.2087.2086.49-
02 Jan 202487.7587.8587.7587.8587.13127
29 Dec 2023------
28 Dec 202387.8487.8487.8487.8487.12-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...