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 (%)
Jul 31, 2020 2.890 2.925 2.660 2.710 202,700 -0.19(-6.55%)
Jul 30, 2020 2.850 3.060 2.780 2.900 185,875 +0.03(+1.05%)
Jul 29, 2020 2.670 2.870 2.670 2.870 135,769 +0.15(+5.51%)
Jul 28, 2020 2.730 2.820 2.700 2.720 94,172 -0.04(-1.45%)
Jul 27, 2020 2.770 2.810 2.730 2.760 117,027 -0.03(-1.08%)
Jul 24, 2020 2.840 2.910 2.750 2.790 129,300 -0.03(-1.06%)
Jul 23, 2020 2.950 3.029 2.810 2.820 184,559 -0.14(-4.73%)
Jul 22, 2020 3.030 3.060 2.920 2.960 144,398 -0.05(-1.66%)
Jul 21, 2020 2.940 3.054 2.910 3.010 258,689 +0.14(+4.88%)
Jul 20, 2020 2.840 2.980 2.830 2.870 237,067 +0.00(+0.00%)
Jul 17, 2020 2.840 2.960 2.800 2.870 191,200 -0.03(-1.03%)
Jul 16, 2020 3.010 3.020 2.860 2.900 167,872 -0.15(-4.92%)
Jul 15, 2020 2.990 3.082 2.855 3.050 263,926 +0.17(+5.90%)
Jul 14, 2020 2.720 2.910 2.720 2.880 229,381 +0.15(+5.49%)
Jul 13, 2020 2.800 2.889 2.690 2.730 458,457 -0.04(-1.44%)
Jul 10, 2020 2.730 2.800 2.610 2.770 189,400 +0.03(+1.09%)
Jul 09, 2020 2.980 2.980 2.695 2.740 360,855 -0.20(-6.80%)
Jul 08, 2020 2.840 2.990 2.840 2.940 258,644 +0.04(+1.38%)
Jul 07, 2020 3.090 3.120 2.870 2.900 447,809 -0.21(-6.75%)
Jul 06, 2020 3.150 3.300 3.040 3.110 476,956 -0.10(-3.12%)
Jul 02, 2020 3.170 3.300 3.130 3.210 272,500 +0.08(+2.56%)
Jul 01, 2020 3.330 3.400 3.120 3.130 284,431 -0.21(-6.29%)
Jun 30, 2020 3.480 3.513 3.230 3.340 715,845 -0.21(-5.92%)
Jun 29, 2020 3.240 3.590 3.210 3.550 350,375 +0.29(+8.90%)
Jun 26, 2020 3.500 3.520 3.220 3.260 5,013,200 -0.34(-9.44%)
Jun 25, 2020 3.380 3.750 3.380 3.600 737,735 +0.23(+6.82%)
Jun 24, 2020 3.740 3.760 3.330 3.370 572,279 -0.40(-10.61%)
Jun 23, 2020 3.860 3.880 3.700 3.770 330,138 -0.08(-2.08%)
Jun 22, 2020 3.900 3.940 3.520 3.850 601,811 +0.07(+1.85%)
Jun 19, 2020 3.670 3.880 3.610 3.780 553,700 +0.14(+3.85%)
Jun 18, 2020 3.900 4.000 3.530 3.640 647,994 -0.12(-3.19%)
Jun 17, 2020 3.730 3.820 3.700 3.760 326,002 +0.03(+0.80%)
Jun 16, 2020 3.850 4.000 3.680 3.730 1,407,779 +0.04(+1.08%)
Jun 15, 2020 3.280 3.800 3.205 3.690 1,216,475 +0.41(+12.50%)
Jun 12, 2020 3.220 3.500 3.200 3.280 306,100 +0.15(+4.79%)
Jun 11, 2020 3.500 3.560 3.050 3.130 441,336 -0.58(-15.63%)
Jun 10, 2020 3.600 3.880 3.430 3.710 335,388 +0.08(+2.20%)
Jun 09, 2020 3.700 3.750 3.501 3.630 235,891 +0.01(+0.28%)
Jun 08, 2020 3.290 3.700 3.290 3.620 572,705 +0.39(+12.07%)
Jun 05, 2020 3.250 3.462 3.090 3.230 714,200 +0.17(+5.56%)
Jun 04, 2020 2.990 3.100 2.970 3.060 269,973 +0.06(+2.00%)
Jun 03, 2020 2.860 3.070 2.840 3.000 418,866 +0.07(+2.39%)
Jun 02, 2020 2.760 2.950 2.760 2.930 630,270 +0.14(+5.02%)
Jun 01, 2020 2.640 2.810 2.620 2.790 251,057 +0.15(+5.68%)
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%)
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.