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 (%)
Sep 17, 2021 3.680 3.680 3.680 0 +0.02(+0.55%)
Sep 16, 2021 3.690 3.695 3.580 3.660 193,300 -0.01(-0.27%)
Sep 15, 2021 3.640 3.715 3.600 3.670 221,901 +0.06(+1.66%)
Sep 14, 2021 3.740 3.740 3.600 3.610 140,881 -0.10(-2.70%)
Sep 13, 2021 3.630 3.750 3.580 3.710 231,600 +0.11(+3.06%)
Sep 10, 2021 3.600 3.700 3.550 3.600 389,565 +0.00(+0.00%)
Sep 09, 2021 3.600 3.670 3.599 3.600 131,176 -0.03(-0.83%)
Sep 08, 2021 3.580 3.660 3.570 3.630 194,615 +0.03(+0.83%)
Sep 07, 2021 3.600 3.695 3.570 3.600 322,892 -0.03(-0.83%)
Sep 03, 2021 3.700 3.740 3.599 3.630 240,953 -0.11(-2.94%)
Sep 02, 2021 3.670 3.790 3.640 3.740 103,332 +0.09(+2.47%)
Sep 01, 2021 3.770 3.771 3.530 3.650 265,553 -0.13(-3.44%)
Aug 31, 2021 3.720 3.810 3.720 3.780 85,259 +0.06(+1.61%)
Aug 30, 2021 3.720 3.760 3.630 3.720 136,609 +0.01(+0.27%)
Aug 27, 2021 3.560 3.740 3.560 3.710 219,047 +0.17(+4.80%)
Aug 26, 2021 3.630 3.670 3.499 3.540 264,423 -0.10(-2.75%)
Aug 25, 2021 3.890 3.900 3.630 3.640 178,510 -0.26(-6.67%)
Aug 24, 2021 3.690 3.950 3.610 3.900 434,431 +0.23(+6.27%)
Aug 23, 2021 3.560 3.680 3.530 3.670 180,083 +0.17(+4.86%)
Aug 20, 2021 3.450 3.560 3.450 3.500 376,410 +0.00(+0.00%)
Aug 19, 2021 3.480 3.510 3.445 3.500 192,059 -0.02(-0.57%)
Aug 18, 2021 3.450 3.620 3.450 3.520 160,644 +0.07(+2.03%)
Aug 17, 2021 3.470 3.470 3.380 3.450 209,680 -0.08(-2.27%)
Aug 16, 2021 3.680 3.680 3.530 3.530 527,580 -0.18(-4.85%)
Aug 13, 2021 3.760 3.820 3.660 3.710 420,004 -0.13(-3.39%)
Aug 12, 2021 3.690 3.870 3.690 3.840 134,841 +0.13(+3.50%)
Aug 11, 2021 3.840 3.840 3.620 3.710 220,924 -0.10(-2.62%)
Aug 10, 2021 3.920 3.940 3.800 3.810 121,080 -0.11(-2.81%)
Aug 09, 2021 3.770 4.000 3.750 3.920 325,668 +0.05(+1.29%)
Aug 06, 2021 3.980 3.980 3.753 3.870 391,340 -0.07(-1.78%)
Aug 05, 2021 3.660 3.990 3.626 3.940 679,489 +0.30(+8.24%)
Aug 04, 2021 3.520 3.650 3.500 3.640 270,519 +0.07(+1.96%)
Aug 03, 2021 3.650 3.650 3.550 3.570 1,072,028 -0.08(-2.19%)
Aug 02, 2021 3.650 3.740 3.580 3.650 161,245 -0.03(-0.82%)
Jul 30, 2021 3.710 3.720 3.640 3.680 225,486 -0.04(-1.08%)
Jul 29, 2021 3.750 3.760 3.650 3.720 166,137 +0.01(+0.27%)
Jul 28, 2021 3.540 3.750 3.505 3.710 191,258 +0.19(+5.40%)
Jul 27, 2021 3.520 3.530 3.410 3.520 651,302 -0.01(-0.28%)
Jul 26, 2021 3.500 3.630 3.470 3.530 137,026 +0.02(+0.57%)
Jul 23, 2021 3.590 3.600 3.470 3.510 190,499 -0.07(-1.96%)
Jul 22, 2021 3.670 3.670 3.560 3.580 102,643 -0.14(-3.76%)
Jul 21, 2021 3.640 3.765 3.640 3.720 180,935 +0.12(+3.33%)
Jul 20, 2021 3.430 3.690 3.400 3.600 428,564 +0.16(+4.65%)
Jul 19, 2021 3.500 3.510 3.330 3.440 503,710 -0.14(-3.91%)
Jul 16, 2021 3.690 3.715 3.555 3.580 269,297 -0.08(-2.19%)
Jul 15, 2021 3.720 3.760 3.590 3.660 157,128 -0.04(-1.08%)
Jul 14, 2021 3.820 3.870 3.700 3.700 209,666 -0.10(-2.63%)
Jul 13, 2021 3.900 3.900 3.800 3.800 146,924 -0.12(-3.06%)
Jul 12, 2021 3.880 3.960 3.800 3.920 268,741 +0.05(+1.29%)
Jul 09, 2021 3.860 3.940 3.840 3.870 158,075 +0.02(+0.52%)
Jul 08, 2021 3.960 3.980 3.840 3.850 535,618 -0.06(-1.53%)
Jul 07, 2021 3.970 4.000 3.860 3.910 398,417 -0.11(-2.74%)
Jul 06, 2021 3.960 4.070 3.870 4.020 423,193 +0.04(+1.01%)
Jul 02, 2021 4.050 4.100 3.980 3.980 194,536 -0.06(-1.49%)
Jul 01, 2021 4.000 4.050 3.915 4.040 333,474 +0.06(+1.51%)
Jun 30, 2021 3.950 4.050 3.910 3.980 267,026 +0.02(+0.51%)
Jun 29, 2021 4.010 4.067 3.960 3.960 326,884 -0.04(-1.00%)
Jun 28, 2021 4.190 4.190 3.950 4.000 364,370 -0.21(-4.99%)
Jun 25, 2021 4.180 4.250 4.120 4.210 2,261,600 +0.05(+1.20%)
Jun 24, 2021 4.050 4.230 4.010 4.160 315,919 +0.14(+3.48%)
Jun 23, 2021 4.000 4.030 3.960 4.020 247,507 +0.00(+0.00%)
Jun 22, 2021 4.160 4.250 4.000 4.020 386,260 +0.00(+0.00%)
Jun 21, 2021 3.940 4.080 3.830 4.020 341,566 +0.08(+2.03%)
Jun 18, 2021 3.910 4.019 3.850 3.940 382,212 -0.05(-1.25%)
Jun 17, 2021 4.110 4.110 3.960 3.990 215,183 -0.10(-2.44%)
Jun 16, 2021 4.250 4.270 4.030 4.090 247,160 -0.14(-3.31%)
Jun 15, 2021 4.330 4.330 4.150 4.230 189,877 -0.02(-0.47%)
Jun 14, 2021 4.390 4.420 4.220 4.250 217,409 -0.05(-1.16%)
Jun 11, 2021 4.100 4.300 4.064 4.300 205,846 +0.20(+4.88%)
Jun 10, 2021 4.220 4.220 4.060 4.100 305,359 -0.14(-3.30%)
Jun 09, 2021 4.500 4.500 4.220 4.240 275,693 -0.24(-5.36%)
Jun 08, 2021 4.480 4.500 4.250 4.480 491,635 +0.00(+0.00%)
Jun 07, 2021 4.610 4.620 4.430 4.480 903,197 +0.17(+3.94%)
Jun 04, 2021 4.500 4.635 4.265 4.310 1,043,851 +0.01(+0.23%)
Jun 03, 2021 4.360 4.570 4.210 4.300 1,345,487 +0.11(+2.63%)
Jun 02, 2021 4.180 4.250 4.090 4.190 395,896 +0.12(+2.95%)
Jun 01, 2021 3.960 4.080 3.940 4.070 307,788 +0.07(+1.75%)
May 28, 2021 4.090 4.100 3.974 4.000 96,877 -0.02(-0.50%)
May 27, 2021 4.070 4.120 4.010 4.020 146,603 +0.00(+0.00%)
May 26, 2021 3.970 4.040 3.900 4.020 258,397 +0.14(+3.61%)
May 25, 2021 4.130 4.195 3.880 3.880 251,285 -0.24(-5.83%)
May 24, 2021 4.040 4.240 3.970 4.120 367,290 +0.20(+5.10%)
May 21, 2021 4.000 4.020 3.910 3.920 122,689 -0.04(-1.01%)
May 20, 2021 3.900 3.990 3.865 3.960 120,699 +0.06(+1.54%)
May 19, 2021 4.000 4.000 3.840 3.900 246,882 -0.16(-3.94%)
May 18, 2021 4.050 4.100 3.970 4.060 308,600 +0.00(+0.00%)
May 17, 2021 3.990 4.060 3.950 4.060 195,368 +0.06(+1.50%)
May 14, 2021 3.870 4.010 3.850 4.000 242,125 +0.13(+3.36%)
May 13, 2021 3.820 3.970 3.820 3.870 496,383 +0.11(+2.93%)
May 12, 2021 3.710 3.850 3.710 3.760 365,055 -0.01(-0.27%)
May 11, 2021 3.650 3.800 3.605 3.770 306,332 +0.06(+1.62%)
May 10, 2021 3.680 3.770 3.663 3.710 466,253 -0.02(-0.54%)
May 07, 2021 4.190 4.200 3.690 3.730 948,232 -0.39(-9.47%)
May 06, 2021 4.300 4.340 4.110 4.120 370,474 -0.19(-4.41%)
May 05, 2021 4.230 4.320 4.150 4.310 520,710 +0.08(+1.89%)
May 04, 2021 4.200 4.250 4.070 4.230 506,356 +0.02(+0.48%)
May 03, 2021 4.230 4.250 4.110 4.210 294,044 +0.01(+0.24%)
Apr 30, 2021 4.210 4.232 4.180 4.200 324,400 -0.02(-0.47%)
Apr 29, 2021 4.270 4.270 4.160 4.220 357,217 +0.01(+0.24%)
Apr 28, 2021 4.320 4.320 4.180 4.210 500,958 +0.00(+0.00%)
Apr 27, 2021 4.340 4.360 4.110 4.210 725,330 +0.00(+0.00%)
Apr 26, 2021 4.080 4.410 4.080 4.210 1,096,978 +0.12(+2.93%)
Apr 23, 2021 3.930 4.100 3.850 4.090 1,138,300 +0.38(+10.24%)
Apr 22, 2021 3.760 3.760 3.680 3.710 226,496 -0.01(-0.27%)
Apr 21, 2021 3.620 3.790 3.620 3.720 295,973 +0.03(+0.81%)
Apr 20, 2021 3.690 3.700 3.395 3.690 973,735 +0.03(+0.82%)
Apr 19, 2021 3.850 3.870 3.640 3.660 496,767 -0.20(-5.18%)
Apr 16, 2021 3.940 3.940 3.800 3.860 889,400 -0.05(-1.28%)
Apr 15, 2021 3.910 3.960 3.840 3.910 273,177 +0.02(+0.51%)
Apr 14, 2021 3.930 3.970 3.890 3.890 215,396 +0.00(+0.00%)
Apr 13, 2021 4.210 4.210 3.880 3.890 300,404 -0.35(-8.25%)
Apr 12, 2021 4.220 4.330 4.060 4.240 500,849 +0.07(+1.68%)
Apr 09, 2021 3.950 4.180 3.940 4.170 265,200 +0.18(+4.51%)
Apr 08, 2021 3.980 3.990 3.850 3.990 328,147 +0.04(+1.01%)
Apr 07, 2021 3.980 4.020 3.911 3.950 262,278 -0.02(-0.50%)
Apr 06, 2021 4.010 4.090 3.900 3.970 164,111 -0.08(-1.98%)
Apr 05, 2021 4.060 4.160 4.002 4.050 269,074 +0.05(+1.25%)
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.