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, 2019 2.120 2.265 2.090 2.170 418,692 +0.05(+2.36%)
Jul 30, 2019 2.040 2.130 1.960 2.120 149,779 +0.14(+7.07%)
Jul 29, 2019 1.980 2.020 1.930 1.980 221,541 +0.00(+0.00%)
Jul 26, 2019 1.970 2.000 1.900 1.980 256,500 +0.01(+0.51%)
Jul 25, 2019 2.060 2.070 1.940 1.970 282,908 -0.09(-4.37%)
Jul 24, 2019 2.010 2.168 1.980 2.060 465,410 +0.05(+2.49%)
Jul 23, 2019 2.010 2.030 1.930 2.010 221,844 +0.01(+0.50%)
Jul 22, 2019 2.020 2.057 1.980 2.000 236,462 -0.02(-0.99%)
Jul 19, 2019 2.090 2.140 2.010 2.020 236,800 -0.08(-3.81%)
Jul 18, 2019 2.130 2.150 2.020 2.100 380,455 -0.04(-1.87%)
Jul 17, 2019 2.200 2.219 2.070 2.140 466,280 -0.06(-2.73%)
Jul 16, 2019 2.190 2.250 2.180 2.200 139,807 +0.03(+1.38%)
Jul 15, 2019 2.250 2.260 2.150 2.170 277,690 -0.08(-3.56%)
Jul 12, 2019 2.400 2.400 2.245 2.250 216,800 -0.15(-6.25%)
Jul 11, 2019 2.200 2.430 2.190 2.400 502,669 +0.20(+9.09%)
Jul 10, 2019 2.250 2.250 2.178 2.200 199,789 -0.04(-1.79%)
Jul 09, 2019 2.260 2.260 2.220 2.240 168,795 -0.02(-0.88%)
Jul 08, 2019 2.250 2.290 2.220 2.260 254,358 +0.01(+0.44%)
Jul 05, 2019 2.310 2.339 2.240 2.250 264,200 -0.08(-3.43%)
Jul 03, 2019 2.330 2.370 2.300 2.330 100,500 -0.01(-0.43%)
Jul 02, 2019 2.310 2.340 2.267 2.340 198,929 +0.04(+1.74%)
Jul 01, 2019 2.390 2.420 2.280 2.300 295,292 -0.06(-2.54%)
Jun 28, 2019 2.440 2.470 2.280 2.360 4,433,400 -0.09(-3.67%)
Jun 27, 2019 2.480 2.540 2.430 2.450 344,218 -0.04(-1.61%)
Jun 26, 2019 2.430 2.500 2.370 2.490 254,614 +0.06(+2.47%)
Jun 25, 2019 2.330 2.500 2.270 2.430 316,002 +0.09(+3.85%)
Jun 24, 2019 2.250 2.380 2.239 2.340 311,094 +0.08(+3.54%)
Jun 21, 2019 2.360 2.390 2.260 2.260 504,900 -0.12(-5.04%)
Jun 20, 2019 2.380 2.390 2.250 2.380 301,081 +0.03(+1.28%)
Jun 19, 2019 2.450 2.470 2.300 2.350 304,427 -0.09(-3.69%)
Jun 18, 2019 2.550 2.550 2.430 2.440 193,577 -0.08(-3.17%)
Jun 17, 2019 2.490 2.570 2.460 2.520 318,938 +0.10(+4.13%)
Jun 14, 2019 2.450 2.470 2.350 2.420 157,700 -0.03(-1.22%)
Jun 13, 2019 2.300 2.470 2.252 2.450 273,639 +0.14(+6.06%)
Jun 12, 2019 2.340 2.350 2.290 2.310 282,231 -0.04(-1.70%)
Jun 11, 2019 2.480 2.480 2.330 2.350 197,504 -0.10(-4.08%)
Jun 10, 2019 2.350 2.560 2.345 2.450 646,122 +0.11(+4.70%)
Jun 07, 2019 2.440 2.440 2.320 2.340 235,600 -0.10(-4.10%)
Jun 06, 2019 2.520 2.520 2.310 2.440 245,304 -0.08(-3.17%)
Jun 05, 2019 2.650 2.660 2.500 2.520 235,821 -0.12(-4.55%)
Jun 04, 2019 2.570 2.690 2.520 2.640 244,543 +0.11(+4.35%)
Jun 03, 2019 2.320 2.540 2.310 2.530 285,446 +0.22(+9.52%)
May 31, 2019 2.410 2.428 2.290 2.310 391,200 -0.12(-4.94%)
May 30, 2019 2.450 2.510 2.420 2.430 162,464 -0.02(-0.82%)
May 29, 2019 2.580 2.640 2.400 2.450 320,688 -0.15(-5.77%)
May 28, 2019 2.690 2.710 2.580 2.600 179,797 -0.07(-2.62%)
May 24, 2019 2.700 2.700 2.560 2.670 230,400 -0.02(-0.74%)
May 23, 2019 2.790 2.800 2.670 2.690 269,379 -0.11(-3.93%)
May 22, 2019 2.850 2.860 2.750 2.800 189,307 -0.05(-1.75%)
May 21, 2019 2.800 2.910 2.780 2.850 994,166 +0.12(+4.40%)
May 20, 2019 2.830 2.850 2.700 2.730 315,481 -0.11(-3.87%)
May 17, 2019 2.830 2.910 2.800 2.840 274,600 -0.01(-0.35%)
May 16, 2019 2.900 2.900 2.820 2.850 335,147 -0.05(-1.72%)
May 15, 2019 2.900 2.930 2.850 2.900 331,992 +0.01(+0.35%)
May 14, 2019 2.890 3.000 2.790 2.890 416,460 +0.01(+0.35%)
May 13, 2019 2.760 2.990 2.720 2.880 613,395 +0.10(+3.60%)
May 10, 2019 2.660 2.810 2.610 2.780 327,700 +0.13(+4.91%)
May 09, 2019 2.760 2.765 2.600 2.650 255,855 -0.05(-1.85%)
May 08, 2019 2.550 2.720 2.520 2.700 507,438 +0.22(+8.87%)
May 07, 2019 2.450 2.490 2.340 2.480 320,756 +0.05(+2.06%)
May 06, 2019 2.340 2.450 2.270 2.430 283,658 +0.07(+2.97%)
May 03, 2019 2.200 2.380 2.200 2.360 247,200 +0.16(+7.27%)
May 02, 2019 2.130 2.240 2.110 2.200 253,307 +0.06(+2.80%)
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.