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 (%)
May 29, 2020 2.810 2.820 2.610 2.640 355,300 -0.16(-5.71%)
May 28, 2020 2.920 2.965 2.770 2.800 235,292 -0.07(-2.44%)
May 27, 2020 2.830 2.950 2.690 2.870 229,032 +0.09(+3.24%)
May 26, 2020 2.840 2.860 2.750 2.780 158,636 +0.01(+0.36%)
May 22, 2020 2.770 2.770 2.660 2.770 109,300 +0.03(+1.09%)
May 21, 2020 2.600 2.796 2.540 2.740 165,920 +0.09(+3.40%)
May 20, 2020 2.520 2.700 2.520 2.650 165,000 +0.11(+4.33%)
May 19, 2020 2.480 2.620 2.450 2.540 239,296 +0.01(+0.40%)
May 18, 2020 2.600 2.610 2.410 2.530 292,770 +0.06(+2.43%)
May 15, 2020 2.360 2.530 2.240 2.470 600,100 +0.07(+2.92%)
May 14, 2020 2.820 2.820 2.301 2.400 642,761 -0.62(-20.53%)
May 13, 2020 3.400 3.400 2.990 3.020 507,499 -0.17(-5.33%)
May 12, 2020 3.220 3.480 3.110 3.190 658,561 +0.01(+0.31%)
May 11, 2020 3.170 3.430 3.120 3.180 564,573 +0.12(+3.92%)
May 08, 2020 2.920 3.080 2.800 3.060 264,600 +0.26(+9.29%)
May 07, 2020 3.060 3.060 2.670 2.800 246,945 -0.18(-6.04%)
May 06, 2020 2.870 3.080 2.780 2.980 219,506 +0.18(+6.43%)
May 05, 2020 2.700 2.840 2.700 2.800 190,921 +0.11(+4.09%)
May 04, 2020 2.580 2.800 2.580 2.690 139,766 +0.04(+1.51%)
May 01, 2020 2.640 2.765 2.540 2.650 288,700 -0.04(-1.49%)
Apr 30, 2020 2.880 2.880 2.610 2.690 199,659 -0.16(-5.61%)
Apr 29, 2020 2.560 2.900 2.510 2.850 300,840 +0.29(+11.33%)
Apr 28, 2020 2.550 2.760 2.520 2.560 258,264 +0.01(+0.39%)
Apr 27, 2020 2.600 2.730 2.510 2.550 155,260 -0.11(-4.14%)
Apr 24, 2020 2.830 2.840 2.630 2.660 177,300 -0.10(-3.62%)
Apr 23, 2020 2.510 2.790 2.380 2.760 349,683 +0.33(+13.58%)
Apr 22, 2020 2.720 2.800 2.390 2.430 209,011 -0.16(-6.18%)
Apr 21, 2020 2.410 2.620 2.350 2.590 259,103 +0.20(+8.37%)
Apr 20, 2020 2.140 2.430 2.140 2.390 208,172 +0.17(+7.66%)
Apr 17, 2020 2.260 2.270 2.055 2.220 281,500 -0.05(-2.20%)
Apr 16, 2020 2.350 2.384 2.200 2.270 157,418 -0.05(-2.16%)
Apr 15, 2020 2.240 2.340 2.100 2.320 199,385 +0.03(+1.31%)
Apr 14, 2020 2.220 2.375 2.180 2.290 271,514 +0.17(+8.02%)
Apr 13, 2020 2.250 2.350 2.025 2.120 216,880 -0.09(-4.07%)
Apr 09, 2020 2.050 2.250 1.920 2.210 295,300 +0.21(+10.50%)
Apr 08, 2020 2.020 2.055 1.812 2.000 259,711 +0.06(+3.09%)
Apr 07, 2020 1.800 2.050 1.550 1.940 933,628 +0.22(+12.79%)
Apr 06, 2020 1.500 1.820 1.480 1.720 621,329 +0.27(+18.62%)
Apr 03, 2020 1.360 1.480 1.300 1.450 290,400 +0.09(+6.62%)
Apr 02, 2020 1.490 1.500 1.300 1.360 421,600 -0.14(-9.33%)
Apr 01, 2020 1.460 1.550 1.450 1.500 202,703 -0.05(-3.23%)
Mar 31, 2020 1.520 1.593 1.495 1.550 418,444 +0.07(+4.73%)
Mar 30, 2020 1.540 1.540 1.420 1.480 496,838 -0.06(-3.90%)
Mar 27, 2020 1.640 1.650 1.460 1.540 345,800 -0.13(-7.78%)
Mar 26, 2020 1.550 1.850 1.390 1.670 445,734 +0.12(+7.74%)
Mar 25, 2020 1.550 1.650 1.510 1.550 350,087 +0.07(+4.73%)
Mar 24, 2020 1.460 1.670 1.385 1.480 387,760 +0.13(+9.63%)
Mar 23, 2020 1.450 1.490 1.290 1.350 319,389 -0.12(-8.16%)
Mar 20, 2020 1.620 1.740 1.390 1.470 880,600 -0.03(-2.00%)
Mar 19, 2020 1.790 1.790 1.500 1.500 648,604 -0.30(-16.67%)
Mar 18, 2020 2.210 2.245 1.440 1.800 931,034 -0.60(-25.00%)
Mar 17, 2020 2.520 2.520 2.050 2.400 350,319 +0.15(+6.67%)
Mar 16, 2020 2.470 2.500 2.120 2.250 465,078 -0.43(-16.04%)
Mar 13, 2020 2.620 3.000 2.510 2.680 376,000 +0.16(+6.35%)
Mar 12, 2020 2.690 2.700 2.340 2.520 309,344 -0.28(-10.00%)
Mar 11, 2020 2.860 3.000 2.760 2.800 386,138 -0.21(-6.98%)
Mar 10, 2020 3.010 3.030 2.730 3.010 594,963 +0.15(+5.24%)
Mar 09, 2020 3.440 3.580 2.830 2.860 508,005 -0.72(-20.11%)
Mar 06, 2020 3.660 3.680 3.400 3.580 320,800 -0.17(-4.53%)
Mar 05, 2020 4.050 4.050 3.720 3.750 148,822 -0.33(-8.09%)
Mar 04, 2020 3.870 4.140 3.850 4.080 193,078 +0.20(+5.15%)
Mar 03, 2020 4.120 4.220 3.760 3.880 185,100 -0.21(-5.13%)
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.