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 (%)
Aug 30, 2019 2.030 2.030 1.970 2.000 73,600 +0.00(+0.00%)
Aug 29, 2019 2.000 2.010 1.940 2.000 166,562 +0.03(+1.52%)
Aug 28, 2019 1.920 2.060 1.920 1.970 161,289 +0.04(+2.07%)
Aug 27, 2019 1.970 2.000 1.910 1.930 127,456 -0.04(-2.03%)
Aug 26, 2019 2.000 2.020 1.940 1.970 89,932 +0.01(+0.51%)
Aug 23, 2019 1.990 2.030 1.910 1.960 119,200 -0.03(-1.51%)
Aug 22, 2019 2.020 2.040 1.970 1.990 158,390 -0.03(-1.49%)
Aug 21, 2019 2.070 2.100 1.967 2.020 206,588 -0.04(-1.94%)
Aug 20, 2019 2.180 2.240 2.040 2.060 226,121 -0.12(-5.50%)
Aug 19, 2019 2.150 2.210 2.130 2.180 71,649 +0.05(+2.35%)
Aug 16, 2019 2.050 2.155 2.030 2.130 76,000 +0.10(+4.93%)
Aug 15, 2019 2.150 2.150 2.030 2.030 110,605 -0.11(-5.14%)
Aug 14, 2019 2.200 2.200 2.080 2.140 124,552 -0.09(-4.04%)
Aug 13, 2019 2.310 2.390 2.190 2.230 172,287 -0.09(-3.88%)
Aug 12, 2019 2.400 2.400 2.240 2.320 174,323 -0.03(-1.28%)
Aug 09, 2019 2.290 2.380 2.160 2.350 378,200 +0.26(+12.44%)
Aug 08, 2019 2.060 2.140 2.010 2.090 121,135 +0.05(+2.45%)
Aug 07, 2019 2.000 2.080 1.960 2.040 91,390 +0.01(+0.49%)
Aug 06, 2019 2.090 2.110 1.970 2.030 134,458 -0.05(-2.40%)
Aug 05, 2019 2.120 2.150 2.070 2.080 79,904 -0.07(-3.26%)
Aug 02, 2019 2.190 2.190 2.100 2.150 104,000 -0.04(-1.83%)
Aug 01, 2019 2.200 2.230 2.130 2.190 265,136 +0.02(+0.92%)
Jul 31, 2019 2.120 2.265 2.090 2.170 418,692 +0.05(+2.36%)
Jul 30, 2019 2.040 2.130 1.960 2.120 149,779 +0.14(+7.07%)
Jul 29, 2019 1.980 2.020 1.930 1.980 221,541 +0.00(+0.00%)
Jul 26, 2019 1.970 2.000 1.900 1.980 256,500 +0.01(+0.51%)
Jul 25, 2019 2.060 2.070 1.940 1.970 282,908 -0.09(-4.37%)
Jul 24, 2019 2.010 2.168 1.980 2.060 465,410 +0.05(+2.49%)
Jul 23, 2019 2.010 2.030 1.930 2.010 221,844 +0.01(+0.50%)
Jul 22, 2019 2.020 2.057 1.980 2.000 236,462 -0.02(-0.99%)
Jul 19, 2019 2.090 2.140 2.010 2.020 236,800 -0.08(-3.81%)
Jul 18, 2019 2.130 2.150 2.020 2.100 380,455 -0.04(-1.87%)
Jul 17, 2019 2.200 2.219 2.070 2.140 466,280 -0.06(-2.73%)
Jul 16, 2019 2.190 2.250 2.180 2.200 139,807 +0.03(+1.38%)
Jul 15, 2019 2.250 2.260 2.150 2.170 277,690 -0.08(-3.56%)
Jul 12, 2019 2.400 2.400 2.245 2.250 216,800 -0.15(-6.25%)
Jul 11, 2019 2.200 2.430 2.190 2.400 502,669 +0.20(+9.09%)
Jul 10, 2019 2.250 2.250 2.178 2.200 199,789 -0.04(-1.79%)
Jul 09, 2019 2.260 2.260 2.220 2.240 168,795 -0.02(-0.88%)
Jul 08, 2019 2.250 2.290 2.220 2.260 254,358 +0.01(+0.44%)
Jul 05, 2019 2.310 2.339 2.240 2.250 264,200 -0.08(-3.43%)
Jul 03, 2019 2.330 2.370 2.300 2.330 100,500 -0.01(-0.43%)
Jul 02, 2019 2.310 2.340 2.267 2.340 198,929 +0.04(+1.74%)
Jul 01, 2019 2.390 2.420 2.280 2.300 295,292 -0.06(-2.54%)
Jun 28, 2019 2.440 2.470 2.280 2.360 4,433,400 -0.09(-3.67%)
Jun 27, 2019 2.480 2.540 2.430 2.450 344,218 -0.04(-1.61%)
Jun 26, 2019 2.430 2.500 2.370 2.490 254,614 +0.06(+2.47%)
Jun 25, 2019 2.330 2.500 2.270 2.430 316,002 +0.09(+3.85%)
Jun 24, 2019 2.250 2.380 2.239 2.340 311,094 +0.08(+3.54%)
Jun 21, 2019 2.360 2.390 2.260 2.260 504,900 -0.12(-5.04%)
Jun 20, 2019 2.380 2.390 2.250 2.380 301,081 +0.03(+1.28%)
Jun 19, 2019 2.450 2.470 2.300 2.350 304,427 -0.09(-3.69%)
Jun 18, 2019 2.550 2.550 2.430 2.440 193,577 -0.08(-3.17%)
Jun 17, 2019 2.490 2.570 2.460 2.520 318,938 +0.10(+4.13%)
Jun 14, 2019 2.450 2.470 2.350 2.420 157,700 -0.03(-1.22%)
Jun 13, 2019 2.300 2.470 2.252 2.450 273,639 +0.14(+6.06%)
Jun 12, 2019 2.340 2.350 2.290 2.310 282,231 -0.04(-1.70%)
Jun 11, 2019 2.480 2.480 2.330 2.350 197,504 -0.10(-4.08%)
Jun 10, 2019 2.350 2.560 2.345 2.450 646,122 +0.11(+4.70%)
Jun 07, 2019 2.440 2.440 2.320 2.340 235,600 -0.10(-4.10%)
Jun 06, 2019 2.520 2.520 2.310 2.440 245,304 -0.08(-3.17%)
Jun 05, 2019 2.650 2.660 2.500 2.520 235,821 -0.12(-4.55%)
Jun 04, 2019 2.570 2.690 2.520 2.640 244,543 +0.11(+4.35%)
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.