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 29, 2017 5.950 5.950 5.950 0 +0.02(+0.34%)
Dec 28, 2017 5.750 5.960 5.682 5.930 169,976 +0.20(+3.49%)
Dec 27, 2017 5.950 6.000 5.720 5.730 100,433 -0.17(-2.88%)
Dec 26, 2017 5.990 6.080 5.880 5.900 80,575 -0.08(-1.34%)
Dec 22, 2017 6.000 6.070 5.950 5.980 122,241 -0.03(-0.50%)
Dec 21, 2017 6.000 6.060 5.995 6.010 98,434 +0.03(+0.50%)
Dec 20, 2017 5.880 6.070 5.880 5.980 100,204 +0.12(+2.05%)
Dec 19, 2017 5.810 5.940 5.780 5.860 111,631 +0.05(+0.86%)
Dec 18, 2017 6.010 6.110 5.790 5.810 149,057 -0.15(-2.52%)
Dec 15, 2017 5.780 6.080 5.780 5.960 319,352 +0.21(+3.65%)
Dec 14, 2017 5.810 5.900 5.660 5.750 121,831 -0.05(-0.86%)
Dec 13, 2017 5.680 5.900 5.680 5.800 121,400 +0.13(+2.29%)
Dec 12, 2017 5.620 5.810 5.610 5.670 154,865 +0.09(+1.61%)
Dec 11, 2017 5.390 5.640 5.390 5.580 87,505 +0.19(+3.53%)
Dec 08, 2017 5.390 5.570 5.360 5.390 96,238 +0.00(+0.00%)
Dec 07, 2017 5.400 5.620 5.330 169,746 +0.00(+0.00%)
Dec 06, 2017 5.300 5.420 5.240 5.410 179,153 +0.11(+2.08%)
Dec 05, 2017 5.450 5.550 5.290 5.300 262,671 -0.15(-2.75%)
Dec 04, 2017 5.700 5.770 5.380 5.450 214,031 -0.18(-3.20%)
Dec 01, 2017 5.480 5.640 5.370 5.630 168,166 +0.17(+3.11%)
Nov 30, 2017 5.600 5.630 5.410 5.460 331,801 +0.03(+0.55%)
Nov 29, 2017 5.490 5.620 5.390 5.430 176,234 +0.00(+0.00%)
Nov 28, 2017 5.480 5.550 5.400 5.430 116,936 -0.01(-0.18%)
Nov 27, 2017 5.420 5.560 5.310 5.440 127,358 +0.02(+0.37%)
Nov 24, 2017 5.510 5.600 5.350 5.420 67,248 -0.08(-1.45%)
Nov 22, 2017 5.500 5.690 5.450 5.500 124,351 +0.00(+0.00%)
Nov 21, 2017 5.290 5.550 5.280 5.500 155,988 +0.23(+4.36%)
Nov 20, 2017 5.220 5.330 5.200 5.270 132,944 +0.05(+0.96%)
Nov 17, 2017 4.900 5.250 4.900 5.220 220,021 +0.27(+5.45%)
Nov 16, 2017 4.850 5.120 4.820 4.950 203,923 +0.13(+2.70%)
Nov 15, 2017 4.950 5.000 4.780 4.820 226,491 -0.14(-2.82%)
Nov 14, 2017 4.980 5.060 4.870 4.960 192,607 -0.06(-1.20%)
Nov 13, 2017 5.010 5.080 4.940 5.020 211,318 -0.02(-0.40%)
Nov 10, 2017 5.030 5.090 4.950 5.040 149,955 -0.06(-1.18%)
Nov 09, 2017 5.200 5.420 5.052 5.100 257,868 -0.22(-4.14%)
Nov 08, 2017 5.200 5.390 5.200 5.320 234,039 +0.10(+1.92%)
Nov 07, 2017 5.200 5.490 5.200 5.220 222,921 +0.02(+0.38%)
Nov 06, 2017 5.200 5.300 5.200 5.200 156,677 -0.02(-0.38%)
Nov 03, 2017 5.230 5.230 5.070 5.220 99,119 -0.02(-0.38%)
Nov 02, 2017 5.320 5.330 5.220 5.240 105,620 -0.05(-0.95%)
Nov 01, 2017 5.460 5.500 5.240 5.290 122,616 -0.14(-2.58%)
Oct 31, 2017 5.380 5.460 5.310 5.430 104,357 +0.07(+1.31%)
Oct 30, 2017 5.440 5.550 5.310 5.360 83,514 -0.13(-2.37%)
Oct 27, 2017 5.290 5.570 5.280 5.490 145,889 +0.20(+3.78%)
Oct 26, 2017 5.210 5.300 5.210 5.290 103,562 +0.09(+1.73%)
Oct 25, 2017 5.140 5.220 5.050 5.200 101,529 +0.01(+0.19%)
Oct 24, 2017 5.240 5.320 5.120 5.190 126,831 -0.03(-0.57%)
Oct 23, 2017 5.440 5.540 5.220 5.220 109,677 -0.21(-3.87%)
Oct 20, 2017 5.290 5.440 5.240 5.430 100,434 +0.21(+4.02%)
Oct 19, 2017 5.220 5.300 5.150 5.220 74,058 -0.04(-0.76%)
Oct 18, 2017 5.270 5.330 5.180 5.260 108,698 +0.03(+0.57%)
Oct 17, 2017 5.300 5.360 5.170 5.230 148,369 -0.09(-1.69%)
Oct 16, 2017 5.110 5.340 5.090 5.320 209,639 +0.21(+4.11%)
Oct 13, 2017 5.240 5.270 5.070 5.110 205,647 -0.15(-2.85%)
Oct 12, 2017 4.940 5.300 4.940 5.260 139,736 +0.24(+4.78%)
Oct 11, 2017 5.030 5.130 4.990 5.020 165,449 -0.04(-0.79%)
Oct 10, 2017 5.030 5.080 4.970 5.060 94,175 +0.05(+1.00%)
Oct 09, 2017 5.020 5.130 4.906 5.010 124,919 +0.02(+0.40%)
Oct 06, 2017 5.040 5.110 4.970 4.990 65,105 -0.09(-1.77%)
Oct 05, 2017 5.170 5.190 5.050 5.080 99,451 -0.09(-1.74%)
Oct 04, 2017 5.350 5.400 5.160 5.170 138,106 -0.15(-2.82%)
Oct 03, 2017 5.300 5.350 5.258 5.320 137,776 +0.02(+0.38%)
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.