EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0J22: HCI Group Ord Shs

11 May 2026
LAST:

146.4

CHANGE:
 7.48		OPEN:
152.0		HIGH:
152.3		ASK:
0.0		VOLUME:
100
CHG(%):
4.86		PREV:
153.9		LOW:
146.4		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
11 May 26152.0152.3146.4146.4100
08 May 26154.3156.6146.5153.910
07 May 26146.9156.5145.0148.4100
06 May 26153.2159.0153.2154.3100
05 May 26145.7154.9145.7154.9100
04 May 26159.0159.0152.0154.89
01 May 26153.7154.9152.0154.8100
30 Apr 26155.8156.1148.3154.4100
29 Apr 26155.4160.5153.0155.0100
28 Apr 26158.1159.2153.0157.9100

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

MA5:151.563.5%
MA10:153.464.8%
MA20:154.075.2%
MA50:157.047.3%
MA100:163.6811.8%
MA200:171.5217.2%
RSI14:40.81
WPR14:-100.00 
MTM14:-3.87
ROC14:-0.03 
ATR:7.77 
Week High:159.008.6%
Week Low:145.001.0%
Month High:164.3612.3%
Month Low:145.0017.2%
Year High:210.2043.6%
Year Low:135.008.4%
Volatility:19.72 

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