Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hc2 Holdings Inc (NY: HCHC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.530 3.600 3.410 3.490 336,900 -0.07(-1.97%)
Jan 28, 2021 3.670 3.740 3.500 3.560 425,825 -0.07(-1.93%)
Jan 27, 2021 3.910 4.060 3.600 3.630 877,328 -0.38(-9.48%)
Jan 26, 2021 4.150 4.260 3.820 4.010 1,012,376 -0.12(-2.91%)
Jan 25, 2021 3.680 4.750 3.680 4.130 4,439,905 +0.47(+12.84%)
Jan 22, 2021 3.460 3.660 3.425 3.660 989,900 +0.17(+4.87%)
Jan 21, 2021 3.530 3.530 3.430 3.490 164,110 -0.06(-1.69%)
Jan 20, 2021 3.540 3.580 3.450 3.550 310,955 -0.01(-0.28%)
Jan 19, 2021 3.500 3.640 3.440 3.560 475,439 +0.08(+2.30%)
Jan 15, 2021 3.420 3.490 3.290 3.480 273,200 +0.04(+1.16%)
Jan 14, 2021 3.480 3.580 3.390 3.440 348,510 -0.03(-0.86%)
Jan 13, 2021 3.440 3.650 3.360 3.470 476,310 +0.03(+0.87%)
Jan 12, 2021 3.250 3.450 3.240 3.440 352,429 +0.19(+5.85%)
Jan 11, 2021 3.320 3.370 3.230 3.250 227,990 -0.10(-2.99%)
Jan 08, 2021 3.280 3.350 3.185 3.350 336,100 +0.09(+2.76%)
Jan 07, 2021 3.260 3.300 3.200 3.260 357,518 +0.06(+1.87%)
Jan 06, 2021 3.090 3.320 3.090 3.200 749,137 +0.11(+3.56%)
Jan 05, 2021 3.030 3.140 3.000 3.090 441,069 +0.02(+0.65%)
Jan 04, 2021 3.100 3.150 2.990 3.070 568,365 -0.19(-5.83%)
Dec 31, 2020 3.260 3.260 3.260 409,395 -0.11(-3.26%)
Dec 30, 2020 3.430 3.460 3.320 3.370 409,395 -0.07(-2.03%)
Dec 29, 2020 3.460 3.500 3.300 3.440 650,988 -0.04(-1.15%)
Dec 28, 2020 3.730 3.790 3.400 3.480 933,752 -0.20(-5.43%)
Dec 24, 2020 3.330 3.800 3.240 3.680 1,872,500 +0.40(+12.20%)
Dec 23, 2020 3.380 3.500 3.260 3.280 747,352 -0.04(-1.20%)
Dec 22, 2020 3.500 3.510 3.130 3.320 2,193,226 +0.01(+0.30%)
Dec 21, 2020 3.100 3.370 3.060 3.310 1,839,347 +0.14(+4.42%)
Dec 18, 2020 3.460 3.500 3.110 3.170 1,402,500 -0.29(-8.38%)
Dec 17, 2020 3.410 3.540 3.400 3.460 621,357 +0.04(+1.17%)
Dec 16, 2020 3.520 3.560 3.370 3.420 696,535 -0.10(-2.84%)
Dec 15, 2020 3.660 3.790 3.401 3.520 853,865 -0.11(-3.03%)
Dec 14, 2020 3.630 3.880 3.540 3.630 814,099 -0.02(-0.55%)
Dec 11, 2020 3.670 3.890 3.440 3.650 874,800 -0.04(-1.08%)
Dec 10, 2020 3.810 3.870 3.610 3.690 862,877 -0.18(-4.65%)
Dec 09, 2020 3.700 4.050 3.660 3.870 1,906,438 +0.35(+9.94%)
Dec 08, 2020 3.480 3.530 3.440 3.520 456,912 +0.02(+0.57%)
Dec 07, 2020 3.510 3.550 3.360 3.500 931,388 +0.04(+1.16%)
Dec 04, 2020 3.800 3.870 3.310 3.460 1,696,300 -0.03(-0.86%)
Dec 03, 2020 3.480 3.630 3.420 3.490 1,836,101 +0.01(+0.29%)
Dec 02, 2020 3.370 3.520 3.250 3.480 1,681,377 +0.11(+3.26%)
Dec 01, 2020 3.360 3.450 3.250 3.370 700,575 +0.02(+0.60%)
Nov 30, 2020 3.330 3.490 3.240 3.350 537,842 +0.08(+2.45%)
Nov 27, 2020 3.100 3.350 3.080 3.270 687,100 +0.25(+8.28%)
Nov 25, 2020 2.880 3.045 2.775 3.020 492,900 +0.14(+4.86%)
Nov 24, 2020 2.520 2.970 2.500 2.880 917,253 +0.41(+16.60%)
Nov 23, 2020 2.440 2.530 2.350 2.470 574,915 +0.05(+2.07%)
Nov 20, 2020 2.280 2.440 2.260 2.420 398,500 +0.12(+5.22%)
Nov 19, 2020 2.290 2.330 2.265 2.300 140,277 +0.01(+0.44%)
Nov 18, 2020 2.360 2.390 2.290 2.290 240,026 -0.07(-2.97%)
Nov 17, 2020 2.270 2.370 2.270 2.360 339,812 +0.05(+2.16%)
Nov 16, 2020 2.350 2.350 2.270 2.310 304,317 +0.00(+0.00%)
Nov 13, 2020 2.340 2.370 2.300 2.310 138,800 +0.01(+0.43%)
Nov 12, 2020 2.370 2.400 2.280 2.300 179,257 -0.12(-4.96%)
Nov 11, 2020 2.480 2.500 2.330 2.420 175,478 -0.06(-2.42%)
Nov 10, 2020 2.330 2.490 2.060 2.480 515,968 +0.10(+4.20%)
Nov 09, 2020 2.350 2.450 2.330 2.380 401,280 +0.07(+3.03%)
Nov 06, 2020 2.290 2.340 2.240 2.310 81,800 +0.04(+1.76%)
Nov 05, 2020 2.170 2.330 2.150 2.270 602,681 +0.12(+5.58%)
Nov 04, 2020 2.240 2.240 2.120 2.150 198,158 -0.11(-4.87%)
Nov 03, 2020 2.200 2.330 2.190 2.260 153,212 +0.08(+3.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.