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 31, 2018 6.270 6.300 6.110 6.150 196,450 -0.11(-1.76%)
May 30, 2018 6.210 6.400 6.210 6.260 271,901 +0.09(+1.46%)
May 29, 2018 6.080 6.200 6.080 6.170 191,048 +0.04(+0.65%)
May 25, 2018 6.130 6.130 6.130 0 -0.09(-1.45%)
May 24, 2018 6.140 6.280 6.130 6.220 128,897 +0.04(+0.65%)
May 23, 2018 6.180 6.230 6.090 6.180 162,924 -0.05(-0.80%)
May 22, 2018 6.290 6.330 6.180 6.230 115,294 -0.06(-0.95%)
May 21, 2018 6.230 6.300 6.140 6.290 138,676 +0.07(+1.13%)
May 18, 2018 6.110 6.430 6.090 6.220 289,473 +0.14(+2.30%)
May 17, 2018 6.080 6.200 5.960 6.080 274,834 +0.00(+0.00%)
May 16, 2018 6.250 6.290 6.060 6.080 368,463 -0.17(-2.72%)
May 15, 2018 6.180 6.300 6.150 6.250 327,032 +0.02(+0.32%)
May 14, 2018 6.330 6.350 6.100 6.230 538,188 -0.14(-2.20%)
May 11, 2018 6.550 6.660 6.260 6.370 395,992 +0.01(+0.16%)
May 10, 2018 6.550 6.590 6.340 6.360 339,255 -0.17(-2.60%)
May 09, 2018 6.600 6.650 6.360 6.530 192,883 -0.03(-0.46%)
May 08, 2018 6.650 6.780 6.460 6.560 320,799 -0.11(-1.65%)
May 07, 2018 6.800 6.920 6.600 6.670 467,375 -0.14(-2.06%)
May 04, 2018 6.820 6.980 6.760 6.810 409,017 -0.04(-0.58%)
May 03, 2018 6.910 7.020 6.810 6.850 538,771 -0.11(-1.58%)
May 02, 2018 7.780 7.790 6.870 6.960 3,635,113 +1.79(+34.62%)
May 01, 2018 5.080 5.180 5.000 5.170 90,631 +0.07(+1.37%)
Apr 30, 2018 5.060 5.120 5.010 5.100 105,650 +0.03(+0.59%)
Apr 27, 2018 5.050 5.170 5.050 5.070 88,262 +0.04(+0.80%)
Apr 26, 2018 5.050 5.100 4.960 5.030 98,658 +0.01(+0.20%)
Apr 25, 2018 4.870 5.074 4.810 5.020 177,939 +0.13(+2.66%)
Apr 24, 2018 5.020 5.020 4.780 4.890 213,678 -0.10(-2.00%)
Apr 23, 2018 4.950 5.070 4.850 4.990 215,692 -0.08(-1.58%)
Apr 20, 2018 5.040 5.100 5.000 5.070 139,606 +0.01(+0.20%)
Apr 19, 2018 5.270 5.300 5.040 5.060 129,608 -0.22(-4.17%)
Apr 18, 2018 5.340 5.390 5.230 5.280 83,242 -0.02(-0.38%)
Apr 17, 2018 5.300 5.400 5.280 5.300 106,558 +0.04(+0.76%)
Apr 16, 2018 5.270 5.460 5.200 5.260 113,939 +0.01(+0.19%)
Apr 13, 2018 5.320 5.330 5.050 5.250 227,417 -0.06(-1.13%)
Apr 12, 2018 5.330 5.396 5.240 5.310 104,400 +0.01(+0.19%)
Apr 11, 2018 5.240 5.330 5.140 5.300 245,670 +0.04(+0.76%)
Apr 10, 2018 5.420 5.440 5.240 5.260 195,311 -0.07(-1.31%)
Apr 09, 2018 5.440 5.490 5.300 5.330 96,301 -0.14(-2.56%)
Apr 06, 2018 5.550 5.680 5.420 5.470 78,099 -0.13(-2.32%)
Apr 05, 2018 5.570 5.670 5.490 5.600 113,707 +0.10(+1.82%)
Apr 04, 2018 5.190 5.550 5.190 5.500 125,064 +0.23(+4.36%)
Apr 03, 2018 5.320 5.370 5.240 5.270 162,303 -0.03(-0.57%)
Apr 02, 2018 5.240 5.340 5.190 5.300 139,684 +0.04(+0.76%)
Mar 29, 2018 5.260 5.260 5.260 0 +0.06(+1.15%)
Mar 28, 2018 5.210 5.316 5.180 5.200 121,491 -0.01(-0.19%)
Mar 27, 2018 5.230 5.380 5.150 5.210 229,721 -0.03(-0.57%)
Mar 26, 2018 5.140 5.240 4.975 5.240 198,498 +0.14(+2.75%)
Mar 23, 2018 5.160 5.160 5.015 5.100 278,977 -0.07(-1.35%)
Mar 22, 2018 5.300 5.380 5.160 5.170 134,094 -0.20(-3.72%)
Mar 21, 2018 5.380 5.640 5.365 5.370 181,240 -0.02(-0.37%)
Mar 20, 2018 5.400 5.530 5.230 5.390 234,455 +0.04(+0.75%)
Mar 19, 2018 5.420 5.550 5.290 5.350 357,966 -0.10(-1.83%)
Mar 16, 2018 5.260 5.500 5.200 5.450 692,852 +0.18(+3.42%)
Mar 15, 2018 5.270 5.480 5.200 5.270 325,919 +0.14(+2.73%)
Mar 14, 2018 5.210 5.240 5.090 5.130 222,183 -0.03(-0.58%)
Mar 13, 2018 5.130 5.280 4.995 5.160 264,996 +0.06(+1.18%)
Mar 12, 2018 5.750 5.750 5.080 5.100 274,240 -0.64(-11.15%)
Mar 09, 2018 5.720 5.849 5.640 5.740 171,096 +0.04(+0.70%)
Mar 08, 2018 5.660 5.700 5.540 5.700 80,637 +0.04(+0.71%)
Mar 07, 2018 5.680 5.660 59,911 +0.19(+3.47%)
Mar 06, 2018 5.350 5.490 5.320 5.470 56,831 +0.14(+2.63%)
Mar 05, 2018 5.250 5.400 5.250 5.330 91,596 +0.03(+0.57%)
Mar 02, 2018 4.910 5.330 4.900 5.300 83,216 +0.34(+6.85%)
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.