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 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%)
Mar 01, 2018 4.950 5.150 4.801 4.960 147,233 +0.00(+0.00%)
Feb 28, 2018 5.280 5.280 4.930 4.960 225,943 -0.30(-5.70%)
Feb 27, 2018 5.300 5.410 5.240 5.260 70,439 -0.08(-1.50%)
Feb 26, 2018 5.280 5.400 5.210 5.340 90,909 +0.07(+1.33%)
Feb 23, 2018 5.270 5.330 5.160 5.270 77,133 +0.06(+1.15%)
Feb 22, 2018 5.210 5.210 258,055 -0.16(-2.98%)
Feb 21, 2018 5.280 5.490 5.180 5.370 357,966 +0.12(+2.29%)
Feb 20, 2018 5.340 5.390 5.210 5.250 73,447 -0.12(-2.23%)
Feb 16, 2018 5.370 5.370 5.370 0 +0.11(+2.09%)
Feb 15, 2018 5.180 5.280 5.100 5.260 69,570 +0.12(+2.33%)
Feb 14, 2018 5.050 5.280 5.050 5.140 99,600 +0.03(+0.59%)
Feb 13, 2018 5.100 5.190 5.090 5.110 76,991 -0.03(-0.58%)
Feb 12, 2018 5.150 5.250 4.980 5.140 122,110 -0.01(-0.19%)
Feb 09, 2018 5.330 5.390 5.020 5.150 173,798 -0.15(-2.83%)
Feb 08, 2018 5.350 5.400 5.210 5.300 215,824 -0.05(-0.93%)
Feb 07, 2018 5.470 5.610 5.330 5.350 106,401 -0.15(-2.73%)
Feb 06, 2018 5.390 5.620 5.340 5.500 207,221 -0.10(-1.79%)
Feb 05, 2018 5.720 5.720 5.440 5.600 153,684 -0.15(-2.61%)
Feb 02, 2018 5.930 5.930 5.700 5.750 140,292 -0.21(-3.52%)
Feb 01, 2018 5.960 5.999 5.820 5.960 104,931 -0.04(-0.67%)
Jan 31, 2018 6.150 6.180 5.910 6.000 162,534 -0.15(-2.44%)
Jan 30, 2018 5.940 6.150 5.940 6.150 198,109 +0.19(+3.19%)
Jan 29, 2018 6.090 6.150 5.900 5.960 141,634 -0.19(-3.09%)
Jan 26, 2018 6.230 6.250 6.050 6.150 105,186 -0.04(-0.65%)
Jan 25, 2018 6.240 6.240 6.150 6.190 77,396 -0.03(-0.48%)
Jan 24, 2018 6.250 6.310 6.200 6.220 123,223 +0.02(+0.32%)
Jan 23, 2018 6.160 6.230 6.150 6.200 84,692 +0.00(+0.00%)
Jan 22, 2018 6.270 6.399 6.150 6.200 119,340 -0.07(-1.12%)
Jan 19, 2018 6.220 6.400 6.130 6.270 129,158 +0.01(+0.16%)
Jan 18, 2018 6.280 6.320 6.225 6.260 86,956 -0.01(-0.16%)
Jan 17, 2018 6.280 6.360 6.110 6.270 167,589 +0.02(+0.32%)
Jan 16, 2018 6.500 6.700 6.230 6.250 215,698 -0.20(-3.10%)
Jan 12, 2018 6.450 6.450 6.450 0 +0.00(+0.00%)
Jan 11, 2018 6.400 6.710 6.350 6.450 204,924 +0.08(+1.26%)
Jan 10, 2018 6.410 6.370 97,644 +0.11(+1.76%)
Jan 09, 2018 6.140 6.350 6.120 6.260 143,029 +0.13(+2.12%)
Jan 08, 2018 6.180 6.180 6.030 6.130 72,055 -0.05(-0.81%)
Jan 05, 2018 6.010 6.250 5.960 6.180 111,976 +0.17(+2.83%)
Jan 04, 2018 5.860 6.040 5.810 6.010 118,972 +0.18(+3.09%)
Jan 03, 2018 6.050 6.080 5.760 5.830 145,201 -0.22(-3.64%)
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.