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 (%)
Feb 28, 2020 3.610 3.840 3.540 3.820 372,600 +0.10(+2.69%)
Feb 27, 2020 3.770 3.770 3.480 3.720 574,386 -0.14(-3.63%)
Feb 26, 2020 3.900 3.930 3.800 3.860 283,442 -0.11(-2.77%)
Feb 25, 2020 4.130 4.140 3.840 3.970 370,309 -0.09(-2.22%)
Feb 24, 2020 4.100 4.100 3.750 4.060 503,295 -0.18(-4.25%)
Feb 21, 2020 4.250 4.330 4.190 4.240 192,800 -0.01(-0.24%)
Feb 20, 2020 4.160 4.290 4.114 4.250 180,143 +0.07(+1.67%)
Feb 19, 2020 4.050 4.260 3.995 4.180 432,863 +0.15(+3.72%)
Feb 18, 2020 4.020 4.100 3.990 4.030 314,383 +0.01(+0.25%)
Feb 14, 2020 3.960 4.110 3.952 4.020 310,300 +0.06(+1.52%)
Feb 13, 2020 4.290 4.290 3.910 3.960 456,665 -0.31(-7.26%)
Feb 12, 2020 3.990 4.300 3.990 4.270 615,154 +0.28(+7.02%)
Feb 11, 2020 4.000 4.090 3.910 3.990 857,157 +0.00(+0.00%)
Feb 10, 2020 3.840 4.000 3.730 3.990 1,211,888 +0.49(+14.00%)
Feb 07, 2020 3.360 3.600 3.310 3.500 297,200 +0.16(+4.79%)
Feb 06, 2020 3.600 3.610 3.280 3.340 469,028 -0.27(-7.48%)
Feb 05, 2020 3.590 3.620 3.440 3.610 340,384 +0.04(+1.12%)
Feb 04, 2020 3.480 3.580 3.390 3.570 537,637 +0.12(+3.48%)
Feb 03, 2020 3.310 3.520 3.310 3.450 1,072,955 +0.14(+4.23%)
Jan 31, 2020 3.060 3.380 3.060 3.310 1,579,200 +0.36(+12.20%)
Jan 30, 2020 2.820 2.980 2.740 2.950 495,651 +0.16(+5.73%)
Jan 29, 2020 2.800 2.900 2.730 2.790 530,400 +0.00(+0.00%)
Jan 28, 2020 2.500 2.860 2.500 2.790 2,024,953 +0.32(+12.96%)
Jan 27, 2020 2.420 2.510 2.400 2.470 199,502 +0.01(+0.41%)
Jan 24, 2020 2.500 2.520 2.450 2.460 143,000 -0.04(-1.60%)
Jan 23, 2020 2.480 2.550 2.400 2.500 172,266 +0.00(+0.00%)
Jan 22, 2020 2.490 2.530 2.380 2.500 119,115 +0.01(+0.40%)
Jan 21, 2020 2.670 2.670 2.460 2.490 131,587 -0.18(-6.74%)
Jan 17, 2020 2.580 2.702 2.580 2.670 214,400 +0.10(+3.89%)
Jan 16, 2020 2.380 2.580 2.353 2.570 307,587 +0.20(+8.44%)
Jan 15, 2020 2.270 2.400 2.260 2.370 1,741,862 +0.10(+4.41%)
Jan 14, 2020 2.300 2.310 2.250 2.270 115,629 -0.02(-0.87%)
Jan 13, 2020 2.300 2.325 2.250 2.290 215,540 +0.00(+0.00%)
Jan 10, 2020 2.140 2.310 2.100 2.290 1,759,200 +0.15(+7.01%)
Jan 09, 2020 2.040 2.190 2.040 2.140 1,051,152 +0.10(+4.90%)
Jan 08, 2020 2.120 2.120 2.040 2.040 141,599 -0.08(-3.77%)
Jan 07, 2020 2.130 2.170 2.110 2.120 47,409 +0.00(+0.00%)
Jan 06, 2020 2.110 2.150 2.100 2.120 84,482 -0.02(-0.93%)
Jan 03, 2020 2.160 2.200 2.090 2.140 120,500 -0.07(-3.17%)
Jan 02, 2020 2.170 2.220 2.120 2.210 75,793 +0.04(+1.84%)
Dec 31, 2019 2.090 2.200 2.070 2.170 303,000 +0.07(+3.33%)
Dec 30, 2019 2.100 2.134 2.030 2.100 214,546 -0.01(-0.47%)
Dec 27, 2019 2.150 2.200 2.100 2.110 244,400 -0.05(-2.31%)
Dec 26, 2019 2.270 2.300 2.130 2.160 97,703 -0.09(-4.00%)
Dec 24, 2019 2.150 2.250 2.140 2.250 56,700 +0.10(+4.65%)
Dec 23, 2019 2.220 2.270 2.130 2.150 295,526 -0.07(-3.15%)
Dec 20, 2019 2.260 2.290 2.160 2.220 197,200 -0.04(-1.77%)
Dec 19, 2019 2.320 2.342 2.230 2.260 198,739 -0.06(-2.59%)
Dec 18, 2019 2.420 2.430 2.310 2.320 49,229 -0.11(-4.53%)
Dec 17, 2019 2.330 2.440 2.300 2.430 179,105 +0.09(+3.85%)
Dec 16, 2019 2.400 2.420 2.310 2.340 194,031 -0.07(-2.90%)
Dec 13, 2019 2.300 2.430 2.290 2.410 162,900 +0.09(+3.88%)
Dec 12, 2019 2.300 2.340 2.215 2.320 122,058 +0.02(+0.87%)
Dec 11, 2019 2.300 2.311 2.280 2.300 95,788 +0.00(+0.00%)
Dec 10, 2019 2.230 2.310 2.210 2.300 94,952 +0.07(+3.14%)
Dec 09, 2019 2.200 2.250 2.140 2.230 173,547 +0.08(+3.72%)
Dec 06, 2019 2.160 2.200 2.100 2.150 117,700 +0.01(+0.47%)
Dec 05, 2019 2.070 2.170 2.070 2.140 90,520 +0.07(+3.38%)
Dec 04, 2019 2.110 2.160 2.070 2.070 149,009 -0.03(-1.43%)
Dec 03, 2019 2.060 2.130 2.050 2.100 80,367 +0.04(+1.94%)
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.