EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0J22: Hci Group INC

14 Nov 2025
LAST:

178.9

CHANGE:
 4.98		OPEN:
181.0		HIGH:
181.6		ASK:
0.0		VOLUME:
100
CHG(%):
2.71		PREV:
183.9		LOW:
178.9		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
14 Nov 25181.0181.6178.9178.9100
13 Nov 25183.9183.9183.9183.9100
12 Nov 25189.3190.6188.5188.5100
11 Nov 25186.1188.7185.4186.5141
10 Nov 25184.6187.7184.6187.716
07 Nov 25193.9193.9180.7180.7114
06 Nov 25206.0206.0202.1202.1100
05 Nov 25201.6202.8201.6202.8100
04 Nov 25202.0206.9202.0206.9100
03 Nov 25204.9204.9203.9203.9100

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

MA5:185.103.5%
MA10:192.197.4%
MA20:196.7410.0%
MA50:189.986.2%
MA100:170.135.2%
MA200:156.8914.0%
RSI14:30.32 
WPR14:-100.00 
MTM14:-23.83
ROC14:-0.12 
ATR:5.83 
Week High:193.888.4%
Week Low:178.920.0%
Month High:210.2017.5%
Month Low:178.9214.0%
Year High:210.2017.5%
Year Low:106.5567.9%
Volatility:10.70 

RECENT DIVIDENDS

Date Amount
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
17 Aug 2023$0.40
18 May 2023$0.40