Hiscox (UK) Price History

HSX Stock   1,286  6.00  0.47%   
If you're considering investing in Hiscox Stock, it is important to understand the factors that can impact its price. As of today, the current price of Hiscox stands at 1,286, as last reported on the 20th of July, with the highest price reaching 1,290 and the lowest price hitting 1,273 during the day. At this point, Hiscox is very steady. Hiscox holds Efficiency (Sharpe) Ratio of 0.13, which attests that the entity had a 0.13 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Hiscox, which you can use to evaluate the volatility of the firm. Please check out Hiscox's Market Risk Adjusted Performance of 3.51, downside deviation of 1.15, and Risk Adjusted Performance of 0.1297 to validate if the risk estimate we provide is consistent with the expected return of 0.19%.
  
Hiscox Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1341

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsHSX
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.41
  actual daily
12
88% of assets are more volatile

Expected Return

 0.19
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.13
  actual daily
10
90% of assets perform better
Based on monthly moving average Hiscox is performing at about 10% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Hiscox by adding it to a well-diversified portfolio.

Hiscox Stock Price History Chart

There are several ways to analyze Hiscox Stock price data. The simplest method is using a basic Hiscox candlestick price chart, which shows Hiscox price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJune 6, 20251351.0
Lowest PriceApril 29, 20251093.0

Hiscox July 20, 2025 Stock Price Synopsis

Various analyses of Hiscox's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Hiscox Stock. It can be used to describe the percentage change in the price of Hiscox from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Hiscox Stock.
Hiscox Price Rate Of Daily Change 1.00 
Hiscox Price Daily Balance Of Power 0.35 
Hiscox Price Action Indicator 7.50 

Hiscox July 20, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Hiscox Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Hiscox intraday prices and daily technical indicators to check the level of noise trading in Hiscox Stock and then apply it to test your longer-term investment strategies against Hiscox.

Hiscox Stock Price History Data

The price series of Hiscox for the period between Mon, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 258.0 with a coefficient of variation of 5.42. Under current investment horizon, the daily prices are spread out with arithmetic mean of 1228.2. The median price for the last 90 days is 1251.0. The company completed 88:100 stock split on 26th of March 2015. Hiscox completed dividends distribution on 2025-04-24.
OpenHighLowCloseVolume
07/20/2025
 1,286  1,290  1,273  1,286 
07/18/2025
 1,286  1,290  1,273  1,286  719,941 
07/17/2025
 1,284  1,284  1,266  1,280  874,794 
07/16/2025
 1,254  1,279  1,252  1,274  776,487 
07/15/2025
 1,267  1,267  1,241  1,242  463,590 
07/14/2025
 1,227  1,250  1,227  1,250  476,543 
07/11/2025
 1,230  1,241  1,227  1,234  912,310 
07/10/2025
 1,256  1,256  1,224  1,227  872,090 
07/09/2025
 1,243  1,249  1,237  1,249  621,693 
07/08/2025
 1,241  1,249  1,237  1,241  2,144,866 
07/07/2025
 1,249  1,278  1,246  1,246  510,567 
07/04/2025
 1,248  1,253  1,240  1,251  658,927 
07/03/2025
 1,232  1,261  1,232  1,256  637,483 
07/02/2025
 1,265  1,267  1,217  1,233  1,303,326 
07/01/2025
 1,283  1,283  1,240  1,247  687,968 
06/30/2025
 1,274  1,278  1,255  1,255  814,478 
06/27/2025
 1,255  1,276  1,255  1,276  331,443 
06/26/2025
 1,270  1,276  1,259  1,275  732,137 
06/25/2025
 1,272  1,273  1,261  1,268  891,919 
06/24/2025
 1,279  1,279  1,266  1,272  1,304,147 
06/23/2025
 1,251  1,271  1,251  1,264  6,958,358 
06/20/2025
 1,306  1,313  1,269  1,269  2,554,288 
06/19/2025
 1,274  1,274  1,258  1,262  577,653 
06/18/2025
 1,281  1,287  1,269  1,274  470,566 
06/17/2025
 1,281  1,284  1,271  1,274  580,126 
06/16/2025
 1,282  1,291  1,273  1,287  460,590 
06/13/2025
 1,280  1,285  1,276  1,279  776,529 
06/12/2025
 1,296  1,305  1,277  1,292  589,622 
06/11/2025
 1,304  1,330  1,304  1,308  1,252,837 
06/10/2025
 1,329  1,335  1,311  1,318  545,361 
06/09/2025
 1,356  1,356  1,318  1,318  752,951 
06/06/2025
 1,323  1,360  1,323  1,351  816,927 
06/05/2025
 1,309  1,326  1,303  1,326  967,083 
06/04/2025
 1,283  1,310  1,283  1,310  2,397,605 
06/03/2025
 1,296  1,296  1,268  1,277  1,049,874 
06/02/2025
 1,261  1,292  1,259  1,271  937,700 
05/30/2025
 1,277  1,303  1,261  1,261  1,392,475 
05/29/2025
 1,260  1,262  1,248  1,253  336,688 
05/28/2025
 1,260  1,264  1,247  1,250  612,307 
05/27/2025
 1,267  1,268  1,254  1,258  1,860,063 
05/23/2025
 1,283  1,287  1,246  1,258  1,184,686 
05/22/2025
 1,185  1,287  1,172  1,284  1,742,143 
05/21/2025
 1,191  1,203  1,189  1,194  549,232 
05/20/2025
 1,193  1,202  1,188  1,192  562,411 
05/19/2025
 1,172  1,193  1,172  1,189  432,969 
05/16/2025
 1,189  1,189  1,173  1,185  477,330 
05/15/2025
 1,172  1,183  1,162  1,183  2,671,485 
05/14/2025
 1,147  1,175  1,147  1,172  2,919,456 
05/13/2025
 1,145  1,156  1,130  1,149  557,315 
05/12/2025
 1,167  1,168  1,137  1,150  2,168,647 
05/09/2025
 1,147  1,152  1,137  1,150  609,107 
05/08/2025
 1,156  1,164  1,144  1,147  811,966 
05/07/2025
 1,140  1,154  1,138  1,146  758,849 
05/06/2025
 1,135  1,155  1,135  1,138  1,181,384 
05/02/2025
 1,108  1,136  1,104  1,129  966,337 
05/01/2025
 1,080  1,109  1,079  1,109  705,986 
04/30/2025
 1,100  1,109  1,079  1,099  1,360,629 
04/29/2025
 1,093  1,096  1,059  1,093  1,756,691 
04/28/2025
 1,109  1,113  1,097  1,098  1,027,770 
04/25/2025
 1,131  1,132  1,104  1,104  1,145,236 
04/24/2025
 1,145  1,160  1,125  1,126  827,298 

About Hiscox Stock history

Hiscox investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Hiscox is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Hiscox will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Hiscox stock prices may prove useful in developing a viable investing in Hiscox

Hiscox Stock Technical Analysis

Hiscox technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Hiscox technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Hiscox trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Bonds Directory Now

   

Bonds Directory

Find actively traded corporate debentures issued by US companies
All  Next Launch Module

Hiscox Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Hiscox's price direction in advance. Along with the technical and fundamental analysis of Hiscox Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Hiscox to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Hiscox Stock analysis

When running Hiscox's price analysis, check to measure Hiscox's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Hiscox is operating at the current time. Most of Hiscox's value examination focuses on studying past and present price action to predict the probability of Hiscox's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Hiscox's price. Additionally, you may evaluate how the addition of Hiscox to your portfolios can decrease your overall portfolio volatility.
Bonds Directory
Find actively traded corporate debentures issued by US companies
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Sectors
List of equity sectors categorizing publicly traded companies based on their primary business activities
ETF Categories
List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments
Top Crypto Exchanges
Search and analyze digital assets across top global cryptocurrency exchanges
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
Bollinger Bands
Use Bollinger Bands indicator to analyze target price for a given investing horizon