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, 2015 6.350 6.350 6.060 6.260 103,526 -0.07(-1.11%)
Nov 27, 2015 6.240 6.350 6.240 6.330 34,860 +0.08(+1.28%)
Nov 25, 2015 6.170 6.250 6.250 6.250 61,000 +0.08(+1.30%)
Nov 24, 2015 6.250 6.340 6.140 6.170 178,758 -0.08(-1.28%)
Nov 23, 2015 5.950 6.335 5.850 6.250 136,813 +0.29(+4.87%)
Nov 20, 2015 6.040 6.200 5.850 5.960 516,594 -0.11(-1.81%)
Nov 19, 2015 6.200 6.300 6.000 6.070 176,435 -0.22(-3.50%)
Nov 18, 2015 6.190 6.330 6.000 6.290 105,550 +0.09(+1.45%)
Nov 17, 2015 6.570 6.624 6.020 6.200 166,584 -0.34(-5.20%)
Nov 16, 2015 6.510 6.680 6.208 6.540 238,713 +0.09(+1.40%)
Nov 13, 2015 6.860 6.940 6.425 6.450 274,770 -0.47(-6.79%)
Nov 12, 2015 6.920 6.980 6.695 6.920 260,200 -0.05(-0.72%)
Nov 11, 2015 7.060 7.100 6.920 6.970 238,661 -0.13(-1.83%)
Nov 10, 2015 7.120 7.160 7.040 7.100 125,429 -0.03(-0.42%)
Nov 09, 2015 7.150 7.220 7.100 7.130 178,474 -0.04(-0.56%)
Nov 06, 2015 7.130 7.215 7.100 7.170 191,526 -0.03(-0.42%)
Nov 05, 2015 7.250 7.300 7.110 7.200 103,940 -0.05(-0.69%)
Nov 04, 2015 7.160 7.330 7.030 7.250 1,148,448 -0.35(-4.61%)
Nov 03, 2015 7.250 7.720 7.250 7.600 116,681 +0.27(+3.68%)
Nov 02, 2015 7.520 7.649 7.275 7.330 129,392 -0.23(-3.04%)
Oct 30, 2015 7.570 7.590 7.070 7.560 158,610 +0.00(+0.00%)
Oct 29, 2015 7.590 7.690 7.440 7.560 511,594 -0.05(-0.66%)
Oct 28, 2015 7.370 7.670 7.370 7.610 96,466 +0.18(+2.42%)
Oct 27, 2015 7.440 7.540 7.400 7.430 214,149 -0.03(-0.40%)
Oct 26, 2015 7.510 7.570 7.440 7.460 277,820 -0.08(-1.06%)
Oct 23, 2015 7.530 7.630 7.440 7.540 89,132 +0.02(+0.27%)
Oct 22, 2015 7.970 7.970 7.470 7.520 64,944 +0.05(+0.67%)
Oct 21, 2015 7.670 7.770 7.440 7.470 112,783 -0.12(-1.58%)
Oct 20, 2015 7.590 7.610 7.490 7.590 64,607 +0.05(+0.66%)
Oct 19, 2015 7.660 7.720 7.450 7.540 134,157 -0.12(-1.57%)
Oct 16, 2015 7.700 7.720 7.481 7.660 148,448 -0.01(-0.13%)
Oct 15, 2015 7.540 7.740 7.500 7.670 666,880 +0.15(+1.99%)
Oct 14, 2015 7.600 7.870 7.350 7.520 76,951 -0.06(-0.79%)
Oct 13, 2015 7.900 8.010 7.570 7.580 96,650 -0.37(-4.65%)
Oct 12, 2015 7.890 8.010 7.650 7.950 150,349 +0.36(+4.74%)
Oct 09, 2015 8.080 8.090 7.450 7.590 204,438 -0.44(-5.48%)
Oct 08, 2015 7.870 8.055 7.630 8.030 58,071 +0.25(+3.21%)
Oct 07, 2015 7.590 7.860 7.530 7.780 93,442 +0.21(+2.77%)
Oct 06, 2015 7.510 7.889 7.260 7.570 144,383 -0.02(-0.26%)
Oct 05, 2015 7.220 7.690 7.220 7.590 62,949 +0.48(+6.75%)
Oct 02, 2015 6.940 7.120 6.800 7.110 54,041 +0.13(+1.86%)
Oct 01, 2015 7.100 7.210 6.810 6.980 63,344 -0.03(-0.43%)
Sep 30, 2015 6.750 7.100 6.750 7.010 95,081 +0.29(+4.32%)
Sep 29, 2015 6.940 7.109 6.650 6.720 119,314 -0.22(-3.17%)
Sep 28, 2015 7.540 7.540 6.800 6.940 297,975 -0.60(-7.96%)
Sep 25, 2015 8.110 8.200 7.500 7.540 104,083 -0.50(-6.22%)
Sep 24, 2015 7.900 8.050 7.640 8.040 102,251 +0.13(+1.64%)
Sep 23, 2015 8.000 8.120 7.901 7.910 49,956 -0.04(-0.50%)
Sep 22, 2015 8.000 8.090 7.750 7.950 126,283 -0.12(-1.49%)
Sep 21, 2015 8.450 8.700 7.800 8.070 232,308 -0.21(-2.54%)
Sep 18, 2015 7.840 8.310 7.840 8.280 213,467 +0.30(+3.76%)
Sep 17, 2015 7.830 8.160 7.820 7.980 215,226 +0.16(+2.05%)
Sep 16, 2015 7.700 7.850 7.520 7.820 86,404 +0.17(+2.22%)
Sep 15, 2015 7.510 7.680 7.450 7.650 83,790 +0.13(+1.73%)
Sep 14, 2015 7.550 7.600 7.400 7.520 56,414 -0.03(-0.40%)
Sep 11, 2015 7.500 7.620 7.380 7.550 41,631 -0.01(-0.13%)
Sep 10, 2015 7.490 7.660 7.390 7.560 78,632 +0.06(+0.80%)
Sep 09, 2015 7.700 7.700 7.320 7.500 85,180 -0.03(-0.40%)
Sep 08, 2015 7.470 7.560 7.160 7.530 99,947 +0.31(+4.29%)
Sep 04, 2015 7.300 7.220 7.220 7.220 77,700 -0.13(-1.77%)
Sep 03, 2015 7.530 7.740 7.260 7.350 172,825 -0.05(-0.68%)
Sep 02, 2015 7.430 7.520 7.230 7.400 107,190 +0.10(+1.37%)
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.