EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0J22: HCI Group Ord Shs

15 Jul 2026
LAST:

175.1

CHANGE:
 6.42		OPEN:
171.4		HIGH:
176.6		ASK:
0.0		VOLUME:
100
CHG(%):
3.54		PREV:
181.5		LOW:
169.4		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
15 Jul 26171.4176.6169.4175.1100
14 Jul 26184.5188.5179.3181.5100
13 Jul 26186.2186.2177.5181.9100
10 Jul 26184.5184.5181.7182.0100
09 Jul 26174.9182.2174.9179.7100
08 Jul 26185.2185.2181.7181.7100
07 Jul 26185.9189.0181.9181.9100
06 Jul 26183.4186.7175.2179.9100
03 Jul 26182.0187.2175.5185.127
02 Jul 26182.0187.2175.5185.1100

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

MA5:180.052.8%
MA10:181.403.6%
MA20:177.391.3%
MA50:164.966.2%
MA100:161.668.3%
MA200:170.322.8%
RSI14:54.25
WPR14:-100.00 
MTM14:-4.16
ROC14:-0.02 
ATR:8.51 
Week High:188.547.7%
Week Low:169.393.4%
Month High:188.997.9%
Month Low:158.992.8%
Year High:210.2020.0%
Year Low:135.0029.7%

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