EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0J22: HCI Group Ord Shs

01 Apr 2026
LAST:

155.8

CHANGE:
 0.70		OPEN:
153.6		HIGH:
161.2		ASK:
0.0		VOLUME:
100
CHG(%):
0.45		PREV:
155.1		LOW:
153.6		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
01 Apr 26153.6161.2153.6155.8100
31 Mar 26159.5159.5154.9155.1100
30 Mar 26154.6155.1150.5154.7175
27 Mar 26150.9150.9150.4150.4100
26 Mar 26158.8158.8158.8158.80
25 Mar 26157.5159.5155.0158.40
24 Mar 26152.6154.9152.6154.6100
23 Mar 26158.5158.5151.5156.2100
20 Mar 26158.7158.7152.1152.40
19 Mar 26158.6158.6152.2153.20

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

MA5:154.940.5%
MA10:154.950.5%
MA20:159.352.3%
MA50:160.653.1%
MA100:170.519.5%
MA200:170.019.1%
STO9:50.14
STO14:23.27
RSI14:42.33
WPR14:-66.31
MTM14:-8.51
ROC14:-0.05 
ATR:5.47 
Week High:161.163.5%
Week Low:150.353.6%
Month High:179.9715.5%
Month Low:150.359.1%
Year High:210.2034.9%
Year Low:129.1720.6%
Volatility:7.20 

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