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 (%)
Nov 30, 2018 3.150 3.290 3.100 3.160 404,100 -0.02(-0.63%)
Nov 29, 2018 3.120 3.200 3.040 3.180 417,797 +0.03(+0.95%)
Nov 28, 2018 3.100 3.170 2.960 3.150 806,220 +0.06(+1.94%)
Nov 27, 2018 3.200 3.270 3.080 3.090 1,032,230 -0.07(-2.22%)
Nov 26, 2018 3.150 3.330 3.050 3.160 2,350,239 +0.05(+1.61%)
Nov 23, 2018 3.030 3.210 2.990 3.110 307,900 +0.06(+1.97%)
Nov 21, 2018 3.050 3.050 3.050 0 -0.04(-1.29%)
Nov 20, 2018 3.220 3.270 3.050 3.090 935,831 -0.14(-4.33%)
Nov 19, 2018 3.220 3.340 3.150 3.230 931,056 +0.01(+0.31%)
Nov 16, 2018 3.340 3.340 3.130 3.220 733,500 -0.13(-3.88%)
Nov 15, 2018 3.490 3.590 3.280 3.350 1,729,990 -0.18(-5.10%)
Nov 14, 2018 3.790 3.990 3.410 3.530 1,785,259 -0.12(-3.29%)
Nov 13, 2018 4.400 4.570 3.430 3.650 3,641,497 -1.39(-27.58%)
Nov 12, 2018 5.000 5.150 4.840 5.040 405,910 +0.08(+1.61%)
Nov 09, 2018 5.130 5.160 4.900 4.960 271,600 -0.17(-3.31%)
Nov 08, 2018 5.500 5.500 5.030 5.130 369,244 -0.25(-4.65%)
Nov 07, 2018 5.320 5.450 5.310 5.380 335,114 +0.05(+0.94%)
Nov 06, 2018 5.230 5.350 5.210 5.330 86,060 +0.09(+1.72%)
Nov 05, 2018 5.290 5.370 5.200 5.240 93,246 -0.03(-0.57%)
Nov 02, 2018 5.150 5.290 5.120 5.270 116,900 +0.12(+2.33%)
Nov 01, 2018 5.220 5.280 5.150 5.150 175,293 -0.05(-0.96%)
Oct 31, 2018 5.420 5.500 5.190 5.200 128,134 -0.18(-3.35%)
Oct 30, 2018 5.300 5.490 5.300 5.380 92,136 +0.06(+1.13%)
Oct 29, 2018 5.300 5.485 5.270 5.320 189,008 +0.09(+1.72%)
Oct 26, 2018 5.300 5.310 5.060 5.230 247,700 -0.09(-1.69%)
Oct 25, 2018 5.350 5.380 5.280 5.320 151,959 +0.01(+0.19%)
Oct 24, 2018 5.440 5.530 5.310 5.310 95,624 -0.14(-2.57%)
Oct 23, 2018 5.420 5.520 5.330 5.450 106,644 -0.02(-0.37%)
Oct 22, 2018 5.700 5.750 5.460 5.470 439,098 +0.14(+2.63%)
Oct 19, 2018 5.330 5.490 5.310 5.330 126,500 -0.01(-0.19%)
Oct 18, 2018 5.430 5.493 5.260 5.340 195,002 -0.12(-2.20%)
Oct 17, 2018 5.500 5.620 5.420 5.460 123,681 -0.01(-0.18%)
Oct 16, 2018 5.470 5.580 5.430 5.470 187,245 +0.00(+0.00%)
Oct 15, 2018 5.640 5.653 5.450 5.470 193,307 -0.19(-3.36%)
Oct 12, 2018 5.720 5.740 5.580 5.660 148,500 +0.01(+0.18%)
Oct 11, 2018 5.720 5.840 5.650 5.650 188,177 -0.10(-1.74%)
Oct 10, 2018 5.630 5.803 5.590 5.750 277,748 +0.10(+1.77%)
Oct 09, 2018 5.610 5.735 5.610 5.650 95,936 +0.00(+0.00%)
Oct 08, 2018 5.680 5.730 5.650 5.650 76,615 -0.03(-0.53%)
Oct 05, 2018 5.630 5.720 5.510 5.680 193,800 +0.07(+1.25%)
Oct 04, 2018 5.860 5.860 5.540 5.610 368,692 -0.27(-4.59%)
Oct 03, 2018 5.910 5.950 5.830 5.880 93,932 -0.01(-0.17%)
Oct 02, 2018 6.080 6.120 5.860 5.890 199,465 -0.21(-3.44%)
Oct 01, 2018 6.160 6.180 6.030 6.100 114,203 -0.02(-0.33%)
Sep 28, 2018 6.200 6.250 6.100 6.120 77,500 -0.10(-1.61%)
Sep 27, 2018 6.150 6.240 6.150 6.220 108,875 +0.07(+1.14%)
Sep 26, 2018 6.120 6.200 6.100 6.150 105,857 +0.02(+0.33%)
Sep 25, 2018 6.050 6.150 6.050 6.130 43,144 +0.10(+1.66%)
Sep 24, 2018 5.930 6.040 5.930 6.030 113,320 +0.10(+1.69%)
Sep 21, 2018 5.850 5.940 5.770 5.930 294,400 +0.06(+1.02%)
Sep 20, 2018 5.900 5.930 5.817 5.870 72,148 +0.00(+0.00%)
Sep 19, 2018 5.890 5.920 5.800 5.870 76,155 -0.03(-0.51%)
Sep 18, 2018 5.900 5.950 5.820 5.900 70,446 +0.02(+0.34%)
Sep 17, 2018 6.010 6.099 5.870 5.880 157,823 -0.15(-2.49%)
Sep 14, 2018 6.000 6.110 5.965 6.030 89,800 +0.03(+0.50%)
Sep 13, 2018 6.100 6.100 5.960 6.000 238,286 -0.07(-1.15%)
Sep 12, 2018 6.070 6.110 6.010 6.070 132,778 -0.01(-0.16%)
Sep 11, 2018 6.040 6.100 5.980 6.080 85,107 +0.03(+0.50%)
Sep 10, 2018 6.160 6.190 6.040 6.050 86,031 -0.07(-1.14%)
Sep 07, 2018 6.090 6.160 6.090 6.120 122,200 +0.00(+0.00%)
Sep 06, 2018 6.150 6.200 6.090 6.120 58,377 -0.03(-0.49%)
Sep 05, 2018 6.260 6.290 6.120 6.150 113,803 -0.13(-2.07%)
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.