EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0J22: HCI Group Ord Shs

20 Apr 2026
LAST:

157.1

CHANGE:
 1.52		OPEN:
157.1		HIGH:
164.4		ASK:
0.0		VOLUME:
215
CHG(%):
0.96		PREV:
158.6		LOW:
156.2		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
20 Apr 26157.1164.4156.2157.1215
17 Apr 26157.1159.4155.0158.6100
16 Apr 26156.5160.7154.0154.21
15 Apr 26149.5156.6149.5155.1100
14 Apr 26156.2156.2149.5155.0100
13 Apr 26150.7153.4149.9153.0100
10 Apr 26159.5159.5148.2148.2413
09 Apr 26155.2159.4153.6155.5100
08 Apr 26155.9159.5153.9153.9100
07 Apr 26155.0157.1152.4156.50

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

MA5:155.990.7%
MA10:154.701.6%
MA20:155.011.3%
MA50:159.481.5%
MA100:167.786.8%
MA200:170.578.6%
STO9:55.07
STO14:55.07
RSI14:53.67
WPR14:-14.59 
MTM14:1.33
ROC14:0.01 
ATR:6.47 
Week High:164.364.6%
Week Low:149.465.1%
Month High:164.364.6%
Month Low:148.208.6%
Year High:210.2033.8%
Year Low:135.0016.4%
Volatility:15.17 

RECENT DIVIDENDS

Date Amount
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
17 Aug 2023$0.40