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 (%)
Jan 31, 2017 6.730 6.780 6.605 6.650 207,237 -0.08(-1.19%)
Jan 30, 2017 6.820 6.840 6.600 6.730 113,615 -0.11(-1.61%)
Jan 27, 2017 7.090 7.100 6.800 6.840 230,233 -0.23(-3.25%)
Jan 26, 2017 6.760 7.100 6.250 7.070 293,047 +0.11(+1.58%)
Jan 25, 2017 7.000 7.100 6.900 6.960 246,123 -0.01(-0.14%)
Jan 24, 2017 6.490 7.270 6.480 6.970 464,445 +0.42(+6.41%)
Jan 23, 2017 6.510 6.690 6.400 6.550 237,387 -0.02(-0.30%)
Jan 20, 2017 6.530 6.680 6.520 6.570 104,609 +0.03(+0.46%)
Jan 19, 2017 6.800 6.860 6.431 6.540 376,876 -0.25(-3.68%)
Jan 18, 2017 6.770 6.850 6.740 6.790 101,733 +0.03(+0.44%)
Jan 17, 2017 6.830 6.870 6.649 6.760 156,209 -0.03(-0.44%)
Jan 13, 2017 6.790 6.790 6.790 0 +0.05(+0.74%)
Jan 12, 2017 6.840 6.912 6.680 6.740 323,545 -0.16(-2.32%)
Jan 11, 2017 6.690 6.980 6.660 6.900 214,798 +0.15(+2.22%)
Jan 10, 2017 6.900 6.900 6.600 6.750 305,086 +0.01(+0.15%)
Jan 09, 2017 6.730 6.900 6.630 6.740 282,153 +0.06(+0.90%)
Jan 06, 2017 6.610 6.700 6.491 6.680 237,312 -0.02(-0.30%)
Jan 05, 2017 6.600 6.740 6.400 6.700 377,309 -0.01(-0.15%)
Jan 04, 2017 6.490 6.750 6.290 6.710 528,908 +0.34(+5.34%)
Jan 03, 2017 6.390 6.420 6.170 6.370 529,721 +0.44(+7.42%)
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%)
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.