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 (%)
Jul 31, 2017 6.020 6.070 5.913 6.010 89,445 -0.02(-0.33%)
Jul 28, 2017 6.100 6.180 6.010 6.030 66,765 -0.08(-1.31%)
Jul 27, 2017 6.100 6.163 6.000 6.110 160,563 +0.02(+0.33%)
Jul 26, 2017 6.210 6.225 6.070 6.090 129,458 -0.12(-1.93%)
Jul 25, 2017 6.220 6.290 6.210 6.210 104,529 +0.04(+0.65%)
Jul 24, 2017 6.210 6.210 6.120 6.170 108,303 -0.03(-0.48%)
Jul 21, 2017 6.340 6.340 6.130 6.200 163,745 -0.07(-1.12%)
Jul 20, 2017 6.410 6.500 6.240 6.270 148,227 -0.15(-2.34%)
Jul 19, 2017 6.270 6.420 6.245 6.420 179,542 +0.14(+2.23%)
Jul 18, 2017 6.250 6.290 6.190 6.280 256,463 +0.03(+0.48%)
Jul 17, 2017 6.190 6.280 6.160 6.250 133,260 +0.03(+0.48%)
Jul 14, 2017 5.990 6.260 5.990 6.220 162,633 +0.22(+3.67%)
Jul 13, 2017 6.130 6.140 5.970 6.000 118,550 -0.13(-2.12%)
Jul 12, 2017 6.160 6.235 6.060 6.130 125,411 -0.01(-0.16%)
Jul 11, 2017 6.080 6.200 6.000 6.140 136,242 +0.05(+0.82%)
Jul 10, 2017 6.030 6.180 5.960 6.090 121,620 +0.03(+0.50%)
Jul 07, 2017 5.890 6.060 5.860 6.060 120,325 +0.18(+3.06%)
Jul 06, 2017 5.770 5.890 5.715 5.880 127,331 +0.05(+0.86%)
Jul 05, 2017 5.940 5.940 5.800 5.830 98,378 -0.13(-2.18%)
Jul 03, 2017 5.860 5.970 5.800 5.960 72,599 +0.08(+1.36%)
Jun 30, 2017 5.920 5.920 5.840 5.880 74,532 -0.02(-0.34%)
Jun 29, 2017 5.880 5.900 5.650 5.900 137,001 +0.03(+0.51%)
Jun 28, 2017 5.880 5.960 5.830 5.870 137,572 +0.05(+0.86%)
Jun 27, 2017 5.790 5.890 5.760 5.820 112,425 +0.03(+0.52%)
Jun 26, 2017 5.550 5.800 5.540 5.790 169,768 +0.22(+3.95%)
Jun 23, 2017 5.560 5.600 5.510 5.570 1,181,915 +0.01(+0.18%)
Jun 22, 2017 5.540 5.670 5.540 5.560 46,879 +0.02(+0.36%)
Jun 21, 2017 5.630 5.760 5.540 5.540 84,176 -0.09(-1.60%)
Jun 20, 2017 5.700 5.730 5.590 5.630 93,869 -0.10(-1.75%)
Jun 19, 2017 5.820 5.830 5.720 5.730 72,689 -0.08(-1.38%)
Jun 16, 2017 5.620 5.860 5.620 5.810 200,203 +0.13(+2.29%)
Jun 15, 2017 5.680 5.730 5.660 5.680 134,731 -0.02(-0.35%)
Jun 14, 2017 5.980 6.030 5.660 5.700 167,763 -0.28(-4.68%)
Jun 13, 2017 5.760 6.055 5.700 5.980 271,653 +0.22(+3.82%)
Jun 12, 2017 5.790 5.940 5.750 5.760 128,662 -0.02(-0.35%)
Jun 09, 2017 5.840 5.960 5.740 5.780 302,431 -0.04(-0.69%)
Jun 08, 2017 5.660 5.850 5.610 5.820 188,642 +0.16(+2.83%)
Jun 07, 2017 5.800 5.865 5.620 5.660 121,364 -0.15(-2.58%)
Jun 06, 2017 5.780 5.850 5.690 5.810 113,284 +0.00(+0.00%)
Jun 05, 2017 5.910 5.910 5.660 5.810 235,525 -0.09(-1.53%)
Jun 02, 2017 5.550 6.040 5.520 5.900 329,273 +0.38(+6.88%)
Jun 01, 2017 5.290 5.540 5.195 5.520 502,880 +0.22(+4.15%)
May 31, 2017 5.320 5.350 5.220 5.300 169,564 -0.01(-0.19%)
May 30, 2017 5.360 5.437 5.250 5.310 256,018 -0.07(-1.30%)
May 26, 2017 5.430 5.430 5.350 5.380 141,721 -0.07(-1.28%)
May 25, 2017 5.410 5.480 5.380 5.450 142,486 +0.08(+1.49%)
May 24, 2017 5.390 5.420 5.330 5.370 123,253 -0.02(-0.37%)
May 23, 2017 5.420 5.420 5.300 5.390 146,066 -0.01(-0.19%)
May 22, 2017 5.500 5.520 5.300 5.400 148,107 -0.09(-1.64%)
May 19, 2017 5.200 5.530 5.200 5.490 415,320 +0.29(+5.58%)
May 18, 2017 5.100 5.250 5.070 5.200 281,166 +0.14(+2.77%)
May 17, 2017 5.500 5.500 5.060 5.060 311,352 -0.45(-8.17%)
May 16, 2017 5.570 5.600 5.455 5.510 203,690 -0.03(-0.54%)
May 15, 2017 5.680 5.760 5.500 5.540 148,480 -0.13(-2.29%)
May 12, 2017 5.610 5.760 5.608 5.670 202,889 +0.03(+0.53%)
May 11, 2017 5.500 5.675 5.500 5.640 252,027 +0.18(+3.30%)
May 10, 2017 5.460 5.580 5.370 5.460 131,908 +0.01(+0.18%)
May 09, 2017 5.460 5.500 5.380 5.450 284,529 -0.01(-0.18%)
May 08, 2017 5.480 5.530 5.420 5.460 159,473 -0.02(-0.36%)
May 05, 2017 5.520 5.590 5.390 5.480 260,183 +0.00(+0.00%)
May 04, 2017 5.610 5.640 5.450 5.480 323,629 -0.15(-2.66%)
May 03, 2017 5.660 5.770 5.600 5.630 218,988 -0.01(-0.18%)
May 02, 2017 5.760 5.780 5.600 5.640 177,383 -0.13(-2.25%)
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.