EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0J22: HCI Group Ord Shs

09 Oct 2026
LAST:

195.1

CHANGE:
 3.67		OPEN:
186.5		HIGH:
197.0		ASK:
0.0		VOLUME:
100
CHG(%):
1.92		PREV:
191.4		LOW:
186.5		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
09 Oct 26186.5197.0186.5195.1100
08 Oct 26188.5191.4188.5191.4100
07 Oct 26188.8188.8187.4187.40
06 Oct 26186.9190.8184.6184.6100
05 Oct 26182.7191.9182.7186.1100
02 Oct 26182.5183.5182.5183.56
01 Oct 26174.5181.0174.5181.00
30 Sep 26176.5176.5175.9176.20
29 Sep 26182.0182.0174.1175.0100
28 Sep 26178.3178.7173.4176.91

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

MA5:188.923.2%
MA10:183.726.2%
MA20:183.986.0%
MA50:184.895.5%
MA100:177.729.8%
MA200:169.1115.3%
STO9:91.22 
STO14:91.22 
RSI14:62.28 
MTM14:11.32
ROC14:0.06 
ATR:5.78 
Week High:196.981.0%
Week Low:182.506.9%
Month High:196.981.0%
Month Low:172.6415.3%
Year High:210.207.8%
Year Low:145.0034.5%
Volatility:8.83 

RECENT DIVIDENDS

Date Amount
21 Aug 2026$0.40
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