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 (%)
Dec 30, 2016 5.930 5.930 5.930 0 -0.04(-0.67%)
Dec 29, 2016 6.000 6.070 5.920 5.970 138,294 -0.02(-0.33%)
Dec 28, 2016 5.950 6.000 5.795 5.990 127,983 +0.04(+0.67%)
Dec 27, 2016 5.870 6.050 5.830 5.950 253,618 +0.06(+1.02%)
Dec 23, 2016 5.890 5.890 5.890 0 +0.22(+3.88%)
Dec 22, 2016 5.660 5.690 5.500 5.670 203,473 +0.01(+0.18%)
Dec 21, 2016 5.300 5.725 5.290 5.660 308,029 +0.43(+8.22%)
Dec 20, 2016 5.140 5.230 5.130 5.230 127,785 +0.14(+2.75%)
Dec 19, 2016 5.050 5.200 5.030 5.090 266,455 -0.01(-0.20%)
Dec 16, 2016 5.220 5.240 5.100 5.100 414,490 -0.07(-1.35%)
Dec 15, 2016 5.180 5.290 5.120 5.170 185,948 -0.03(-0.58%)
Dec 14, 2016 5.230 5.332 5.120 5.200 191,733 -0.11(-2.07%)
Dec 13, 2016 5.410 5.460 5.300 5.310 143,963 -0.10(-1.85%)
Dec 12, 2016 5.380 5.490 5.320 5.410 186,779 +0.03(+0.56%)
Dec 09, 2016 5.250 5.420 5.225 5.380 230,232 +0.14(+2.67%)
Dec 08, 2016 5.200 5.250 5.110 5.240 263,061 +0.08(+1.55%)
Dec 07, 2016 5.020 5.220 5.020 5.160 230,293 +0.08(+1.57%)
Dec 06, 2016 4.970 5.100 4.895 5.080 277,397 +0.15(+3.04%)
Dec 05, 2016 5.190 5.190 4.770 4.930 210,978 +0.12(+2.49%)
Dec 02, 2016 4.680 4.830 4.660 4.810 166,729 +0.02(+0.42%)
Dec 01, 2016 4.710 4.810 4.700 4.790 159,910 +0.03(+0.63%)
Nov 30, 2016 4.770 4.850 4.700 4.760 237,766 +0.00(+0.00%)
Nov 29, 2016 4.800 4.820 4.730 4.760 134,058 +0.00(+0.00%)
Nov 28, 2016 4.800 4.815 4.710 4.760 129,779 -0.02(-0.42%)
Nov 25, 2016 4.910 4.910 4.765 4.780 94,537 -0.02(-0.42%)
Nov 23, 2016 4.800 4.800 4.800 0 +0.07(+1.48%)
Nov 22, 2016 4.620 4.730 4.540 4.730 207,312 +0.16(+3.50%)
Nov 21, 2016 4.600 4.630 4.500 4.570 144,971 +0.02(+0.44%)
Nov 18, 2016 4.530 4.630 4.480 4.550 254,124 -0.05(-1.09%)
Nov 17, 2016 4.610 4.660 4.540 4.600 453,805 +0.07(+1.55%)
Nov 16, 2016 4.800 4.850 4.490 4.530 299,247 -0.10(-2.16%)
Nov 15, 2016 4.560 4.670 4.510 4.630 260,760 +0.05(+1.09%)
Nov 14, 2016 4.640 4.640 4.471 4.580 441,873 +0.04(+0.88%)
Nov 11, 2016 4.330 4.540 4.220 4.540 591,593 +0.35(+8.35%)
Nov 10, 2016 4.300 4.470 4.080 4.190 411,677 +0.07(+1.70%)
Nov 09, 2016 3.850 4.150 3.810 4.120 455,012 +0.26(+6.74%)
Nov 08, 2016 3.920 3.920 3.830 3.860 198,740 -0.06(-1.53%)
Nov 07, 2016 3.950 3.960 3.850 3.920 392,919 +0.02(+0.51%)
Nov 04, 2016 3.920 4.000 3.880 3.900 277,065 +0.01(+0.26%)
Nov 03, 2016 4.000 4.030 3.850 3.890 648,025 -0.05(-1.27%)
Nov 02, 2016 3.900 4.210 3.900 3.940 472,848 +0.03(+0.77%)
Nov 01, 2016 4.070 4.100 3.800 3.910 1,163,145 -0.07(-1.76%)
Oct 31, 2016 4.330 4.330 3.890 3.980 836,429 -0.11(-2.69%)
Oct 28, 2016 4.340 4.350 4.040 4.090 511,496 -0.15(-3.54%)
Oct 27, 2016 4.390 4.410 4.190 4.240 503,122 -0.15(-3.42%)
Oct 26, 2016 4.500 4.600 4.370 4.390 268,174 -0.10(-2.23%)
Oct 25, 2016 4.660 4.660 4.400 4.490 1,987,617 -0.17(-3.65%)
Oct 24, 2016 4.660 4.820 4.600 4.660 269,741 +0.02(+0.43%)
Oct 21, 2016 4.800 4.870 4.610 4.640 488,211 -0.23(-4.72%)
Oct 20, 2016 4.950 5.100 4.700 4.870 614,517 -0.08(-1.62%)
Oct 19, 2016 5.060 5.220 4.940 4.950 468,317 -0.16(-3.13%)
Oct 18, 2016 5.200 5.350 5.100 5.110 355,684 -0.02(-0.39%)
Oct 17, 2016 5.290 5.290 5.080 5.130 375,052 -0.03(-0.58%)
Oct 14, 2016 5.370 5.490 5.150 5.160 411,476 -0.16(-3.01%)
Oct 13, 2016 5.580 5.580 5.260 5.320 332,890 -0.20(-3.62%)
Oct 12, 2016 5.500 5.610 5.430 5.520 161,346 -0.06(-1.08%)
Oct 11, 2016 5.850 5.890 5.500 5.580 262,156 -0.25(-4.29%)
Oct 10, 2016 5.780 5.860 5.750 5.830 164,047 +0.13(+2.28%)
Oct 07, 2016 5.800 5.890 5.685 5.700 226,097 -0.02(-0.35%)
Oct 06, 2016 5.890 5.910 5.660 5.720 255,224 -0.13(-2.22%)
Oct 05, 2016 5.770 5.940 5.700 5.850 334,762 +0.12(+2.09%)
Oct 04, 2016 5.740 5.930 5.650 5.730 829,217 +0.09(+1.60%)
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.