EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0J22: HCI Group Ord Shs

07 Aug 2026
LAST:

192.8

CHANGE:
 16.09		OPEN:
191.7		HIGH:
199.0		ASK:
0.0		VOLUME:
100
CHG(%):
9.11		PREV:
176.7		LOW:
191.1		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
07 Aug 26191.7199.0191.1192.8100
06 Aug 26183.1183.1176.1176.7100
05 Aug 26175.9184.7175.9177.8100
04 Aug 26177.0180.4177.0180.4100
03 Aug 26181.0181.0174.5177.810
31 Jul 26176.8184.7174.9174.91
30 Jul 26183.2183.2176.1181.81
29 Jul 26184.4184.6180.8182.62
28 Jul 26177.2182.7172.9177.21
27 Jul 26177.4183.4168.8177.1100

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:181.086.5%
MA10:179.897.2%
MA20:179.057.7%
MA50:173.0011.4%
MA100:164.0017.5%
MA200:168.8314.2%
STO9:74.19
STO14:77.35
RSI14:60.22 
MTM14:14.68
ROC14:0.08 
ATR:9.18 
Week High:198.983.2%
Week Low:174.4810.5%
Month High:198.983.2%
Month Low:167.6314.2%
Year High:210.209.0%
Year Low:136.5341.2%
Volatility:12.98 

RECENT DIVIDENDS

Date Amount
15 May 2026$0.40
21 Nov 2025$0.40
15 Aug 2025$0.40
16 May 2025$0.40
21 Feb 2025$0.40
15 Nov 2024$0.40
16 Aug 2024$0.40
16 May 2024$0.40
15 Feb 2024$0.40
16 Nov 2023$0.40