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 (%)
Aug 31, 2017 4.700 4.700 4.540 4.560 229,226 -0.11(-2.36%)
Aug 30, 2017 4.610 4.730 4.540 4.670 165,150 +0.04(+0.86%)
Aug 29, 2017 4.500 4.670 4.500 4.630 165,514 +0.09(+1.98%)
Aug 28, 2017 4.540 4.565 4.500 4.540 156,961 +0.02(+0.44%)
Aug 25, 2017 4.570 4.600 4.400 4.520 328,567 -0.07(-1.53%)
Aug 24, 2017 4.440 4.600 4.360 4.590 304,794 +0.17(+3.85%)
Aug 23, 2017 4.460 4.540 4.400 4.420 246,676 -0.10(-2.21%)
Aug 22, 2017 4.350 4.540 4.320 4.520 268,250 +0.17(+3.91%)
Aug 21, 2017 4.440 4.550 4.310 4.350 433,882 -0.10(-2.25%)
Aug 18, 2017 4.500 4.540 4.420 4.450 476,334 -0.06(-1.33%)
Aug 17, 2017 4.650 5.000 4.450 4.510 698,373 -0.17(-3.63%)
Aug 16, 2017 4.710 4.795 4.515 4.680 618,583 +0.02(+0.43%)
Aug 15, 2017 4.920 4.950 4.480 4.660 884,196 -0.25(-5.09%)
Aug 14, 2017 5.080 5.200 4.900 4.910 364,121 -0.12(-2.39%)
Aug 11, 2017 5.290 5.330 4.900 5.030 544,793 -0.21(-4.01%)
Aug 10, 2017 5.860 5.860 4.610 5.240 1,528,897 -0.64(-10.88%)
Aug 09, 2017 5.950 5.950 5.860 5.880 96,883 -0.10(-1.67%)
Aug 08, 2017 5.860 6.050 5.830 5.980 147,186 +0.10(+1.70%)
Aug 07, 2017 5.950 6.010 5.880 5.880 88,160 -0.08(-1.34%)
Aug 04, 2017 5.980 5.980 5.919 5.960 54,599 +0.01(+0.17%)
Aug 03, 2017 5.990 5.990 5.920 5.950 173,526 +0.00(+0.00%)
Aug 02, 2017 6.060 6.060 5.890 5.950 76,768 -0.10(-1.65%)
Aug 01, 2017 6.050 6.080 5.910 6.050 85,334 +0.04(+0.67%)
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%)
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.