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 (%)
Mar 31, 2016 3.710 3.900 3.710 3.820 388,040 +0.12(+3.24%)
Mar 30, 2016 3.540 3.760 3.500 3.700 845,722 +0.15(+4.23%)
Mar 29, 2016 3.427 3.600 3.250 3.550 738,485 +0.10(+2.90%)
Mar 28, 2016 3.500 3.600 3.380 3.450 125,429 -0.03(-0.86%)
Mar 24, 2016 3.410 3.480 3.480 3.480 74,100 +0.06(+1.75%)
Mar 23, 2016 3.670 3.740 3.400 3.420 501,730 -0.30(-8.06%)
Mar 22, 2016 3.720 3.850 3.700 3.720 73,481 -0.01(-0.27%)
Mar 21, 2016 3.750 3.850 3.730 3.730 57,583 -0.02(-0.53%)
Mar 18, 2016 3.870 3.910 3.730 3.750 206,441 -0.05(-1.32%)
Mar 17, 2016 3.800 3.920 3.750 3.800 222,900 +0.00(+0.00%)
Mar 16, 2016 3.850 4.020 3.780 3.800 324,068 +0.03(+0.80%)
Mar 15, 2016 3.800 3.927 3.680 3.770 116,054 -0.07(-1.82%)
Mar 14, 2016 3.830 4.000 3.810 3.840 126,307 -0.03(-0.78%)
Mar 11, 2016 3.780 3.900 3.780 3.870 133,392 +0.04(+1.04%)
Mar 10, 2016 3.860 3.950 3.670 3.830 131,228 -0.02(-0.52%)
Mar 09, 2016 3.910 3.910 3.800 3.850 86,721 -0.01(-0.26%)
Mar 08, 2016 3.900 3.940 3.750 3.860 149,696 -0.06(-1.53%)
Mar 07, 2016 3.960 4.010 3.750 3.920 313,092 -0.03(-0.76%)
Mar 04, 2016 3.970 4.010 3.930 3.950 244,154 -0.03(-0.75%)
Mar 03, 2016 3.910 4.000 3.750 3.980 153,236 +0.05(+1.27%)
Mar 02, 2016 3.910 4.000 3.910 3.930 178,642 +0.02(+0.51%)
Mar 01, 2016 3.980 4.050 3.880 3.910 195,352 -0.07(-1.76%)
Feb 29, 2016 3.970 4.050 3.960 3.980 124,367 +0.00(+0.00%)
Feb 26, 2016 4.050 4.050 3.950 3.980 221,945 -0.02(-0.50%)
Feb 25, 2016 3.860 4.030 3.810 4.000 102,238 +0.14(+3.63%)
Feb 24, 2016 3.600 3.880 3.500 3.860 99,283 +0.22(+6.04%)
Feb 23, 2016 3.810 3.810 3.640 3.640 59,262 -0.18(-4.71%)
Feb 22, 2016 3.870 4.000 3.810 3.820 115,149 -0.03(-0.78%)
Feb 19, 2016 4.000 4.000 3.835 3.850 74,104 -0.15(-3.75%)
Feb 18, 2016 4.000 4.070 3.800 4.000 93,852 +0.00(+0.00%)
Feb 17, 2016 3.840 4.080 3.840 4.000 219,988 +0.18(+4.71%)
Feb 16, 2016 3.770 3.860 3.690 3.820 120,356 +0.11(+2.96%)
Feb 12, 2016 3.620 3.710 3.710 3.710 152,900 +0.18(+5.10%)
Feb 11, 2016 3.410 3.590 3.410 3.530 128,717 +0.04(+1.15%)
Feb 10, 2016 3.480 3.650 3.450 3.490 59,170 +0.00(+0.00%)
Feb 09, 2016 3.310 3.610 3.310 3.490 201,851 +0.05(+1.45%)
Feb 08, 2016 3.450 3.540 3.360 3.440 667,346 -0.05(-1.43%)
Feb 05, 2016 3.740 3.740 3.490 3.490 176,333 -0.25(-6.68%)
Feb 04, 2016 3.450 3.795 3.450 3.740 131,108 +0.29(+8.41%)
Feb 03, 2016 3.480 3.560 3.330 3.450 142,365 -0.02(-0.58%)
Feb 02, 2016 3.610 3.640 3.400 3.470 137,713 -0.18(-4.93%)
Feb 01, 2016 3.780 3.780 3.560 3.650 77,466 -0.15(-3.95%)
Jan 29, 2016 3.430 3.800 3.350 3.800 344,098 +0.38(+11.11%)
Jan 28, 2016 3.540 3.560 3.350 3.420 248,324 -0.09(-2.56%)
Jan 27, 2016 3.690 3.690 3.490 3.510 240,161 -0.19(-5.14%)
Jan 26, 2016 3.790 3.800 3.690 3.700 188,327 -0.06(-1.60%)
Jan 25, 2016 3.840 3.860 3.750 3.760 216,835 -0.09(-2.34%)
Jan 22, 2016 3.750 3.920 3.670 3.850 735,478 +0.20(+5.48%)
Jan 21, 2016 3.770 3.770 3.610 3.650 213,873 -0.12(-3.18%)
Jan 20, 2016 3.690 3.810 3.500 3.770 336,761 +0.03(+0.80%)
Jan 19, 2016 3.880 3.890 3.630 3.740 343,894 -0.03(-0.80%)
Jan 15, 2016 3.510 3.770 3.770 3.770 546,100 +0.28(+8.02%)
Jan 14, 2016 3.890 3.940 3.400 3.490 1,254,921 -0.39(-10.05%)
Jan 13, 2016 4.350 4.440 3.850 3.880 189,840 -0.47(-10.80%)
Jan 12, 2016 4.500 4.630 4.210 4.350 132,691 -0.06(-1.36%)
Jan 11, 2016 4.310 4.486 4.310 4.410 178,131 +0.13(+3.04%)
Jan 08, 2016 4.600 4.730 4.190 4.280 340,428 -0.21(-4.68%)
Jan 07, 2016 4.640 4.740 4.470 4.490 312,275 -0.30(-6.26%)
Jan 06, 2016 5.000 5.140 4.750 4.790 159,058 -0.26(-5.15%)
Jan 05, 2016 5.200 5.210 4.960 5.050 176,521 -0.06(-1.17%)
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.