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 (%)
Jun 30, 2015 8.370 9.107 8.340 8.950 316,455 +0.62(+7.44%)
Jun 29, 2015 9.000 9.150 8.165 8.330 432,334 -0.67(-7.44%)
Jun 26, 2015 9.450 9.550 8.300 9.000 1,773,120 -0.46(-4.86%)
Jun 25, 2015 9.650 9.750 9.350 9.460 312,020 -0.29(-2.97%)
Jun 24, 2015 10.10 10.15 9.620 9.750 124,656 -0.25(-2.50%)
Jun 23, 2015 9.970 10.15 9.870 10.00 185,783 -0.05(-0.50%)
Jun 22, 2015 10.18 10.38 9.610 10.05 109,120 -0.05(-0.50%)
Jun 19, 2015 10.50 10.60 9.920 10.10 227,383 -0.35(-3.35%)
Jun 18, 2015 10.98 11.08 10.00 10.45 381,914 -0.50(-4.57%)
Jun 17, 2015 11.14 11.34 10.51 10.95 507,850 -0.30(-2.67%)
Jun 16, 2015 10.95 11.44 10.85 11.25 249,121 +0.34(+3.12%)
Jun 15, 2015 10.94 11.03 10.59 10.91 76,451 -0.04(-0.37%)
Jun 12, 2015 11.08 11.15 10.78 10.95 117,632 -0.09(-0.82%)
Jun 11, 2015 11.13 11.21 10.57 11.04 112,599 -0.12(-1.08%)
Jun 10, 2015 11.14 11.19 11.05 11.16 44,601 +0.11(+1.00%)
Jun 09, 2015 11.01 11.29 10.75 11.05 90,730 +0.05(+0.45%)
Jun 08, 2015 11.50 11.52 11.00 11.00 62,376 -0.44(-3.85%)
Jun 05, 2015 11.40 11.54 11.30 11.44 94,877 -0.03(-0.26%)
Jun 04, 2015 11.63 11.73 11.02 11.47 53,472 -0.19(-1.63%)
Jun 03, 2015 11.55 11.72 11.41 11.66 37,763 +0.12(+1.04%)
Jun 02, 2015 11.07 11.58 11.07 11.54 59,449 +0.54(+4.91%)
Jun 01, 2015 11.21 11.40 10.99 11.00 39,730 -0.17(-1.52%)
May 29, 2015 11.40 11.50 11.15 11.17 34,707 -0.14(-1.24%)
May 28, 2015 11.36 11.89 11.05 11.31 87,390 -0.03(-0.26%)
May 27, 2015 11.57 11.60 11.31 11.34 72,678 -0.23(-1.99%)
May 26, 2015 11.25 11.79 11.25 11.57 70,125 +0.24(+2.12%)
May 22, 2015 11.55 11.33 11.33 11.33 61,000 -0.27(-2.33%)
May 21, 2015 11.19 12.24 11.18 11.60 216,677 +0.40(+3.57%)
May 20, 2015 11.22 11.24 11.12 11.20 90,772 -0.01(-0.09%)
May 19, 2015 11.14 11.28 11.14 11.21 56,626 +0.06(+0.54%)
May 18, 2015 11.29 11.29 11.04 11.15 72,965 -0.03(-0.27%)
May 15, 2015 10.90 11.39 10.90 11.18 87,422 +0.37(+3.42%)
May 14, 2015 11.00 11.44 10.81 10.81 161,888 -0.09(-0.83%)
May 13, 2015 10.90 11.15 10.86 10.90 69,782 +0.03(+0.28%)
May 12, 2015 11.05 11.05 10.58 10.87 189,664 -0.26(-2.34%)
May 11, 2015 11.59 11.59 11.00 11.13 48,994 +0.18(+1.64%)
May 08, 2015 11.01 11.07 10.93 10.95 24,449 +0.00(+0.00%)
May 07, 2015 11.00 11.13 10.57 10.95 125,879 -0.02(-0.18%)
May 06, 2015 11.12 11.15 10.92 10.97 83,733 -0.13(-1.17%)
May 05, 2015 11.07 11.15 10.89 11.10 42,118 +0.07(+0.63%)
May 04, 2015 11.07 11.62 11.00 11.03 40,097 +0.03(+0.27%)
May 01, 2015 11.14 11.15 10.88 11.00 30,450 -0.06(-0.54%)
Apr 30, 2015 11.09 11.15 10.91 11.06 34,728 -0.06(-0.54%)
Apr 29, 2015 11.08 11.15 10.93 11.12 42,116 +0.00(+0.00%)
Apr 28, 2015 11.00 11.15 10.74 11.12 82,886 +0.03(+0.27%)
Apr 27, 2015 11.00 11.19 11.00 11.09 57,043 -0.06(-0.54%)
Apr 24, 2015 11.15 11.15 11.04 11.15 59,649 -0.05(-0.45%)
Apr 23, 2015 11.18 11.21 11.08 11.20 33,388 +0.05(+0.45%)
Apr 22, 2015 11.06 11.15 10.93 11.15 48,228 +0.03(+0.27%)
Apr 21, 2015 11.25 11.25 11.06 11.12 31,296 -0.03(-0.27%)
Apr 20, 2015 11.01 11.18 10.78 11.15 35,091 +0.05(+0.45%)
Apr 17, 2015 11.19 11.23 10.85 11.10 72,202 -0.09(-0.80%)
Apr 16, 2015 11.19 11.30 10.62 11.19 200,583 -0.07(-0.62%)
Apr 15, 2015 11.48 11.79 11.08 11.26 113,167 -0.09(-0.79%)
Apr 14, 2015 10.00 11.47 10.00 11.35 358,341 +1.54(+15.70%)
Apr 13, 2015 9.860 9.962 9.450 9.810 67,319 -0.01(-0.10%)
Apr 10, 2015 9.320 10.09 9.240 9.820 175,442 +0.54(+5.82%)
Apr 09, 2015 9.120 9.470 8.430 9.280 232,705 +0.22(+2.43%)
Apr 08, 2015 9.880 9.880 8.940 9.060 294,373 -0.83(-8.39%)
Apr 07, 2015 10.37 10.41 9.800 9.890 159,526 -0.46(-4.44%)
Apr 06, 2015 10.80 10.90 10.21 10.35 183,769 -0.66(-5.99%)
Apr 02, 2015 10.95 11.01 11.01 11.01 167,900 +0.09(+0.82%)
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.