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 (%)
Nov 30, 2020 3.330 3.490 3.240 3.350 537,842 +0.08(+2.45%)
Nov 27, 2020 3.100 3.350 3.080 3.270 687,100 +0.25(+8.28%)
Nov 25, 2020 2.880 3.045 2.775 3.020 492,900 +0.14(+4.86%)
Nov 24, 2020 2.520 2.970 2.500 2.880 917,253 +0.41(+16.60%)
Nov 23, 2020 2.440 2.530 2.350 2.470 574,915 +0.05(+2.07%)
Nov 20, 2020 2.280 2.440 2.260 2.420 398,500 +0.12(+5.22%)
Nov 19, 2020 2.290 2.330 2.265 2.300 140,277 +0.01(+0.44%)
Nov 18, 2020 2.360 2.390 2.290 2.290 240,026 -0.07(-2.97%)
Nov 17, 2020 2.270 2.370 2.270 2.360 339,812 +0.05(+2.16%)
Nov 16, 2020 2.350 2.350 2.270 2.310 304,317 +0.00(+0.00%)
Nov 13, 2020 2.340 2.370 2.300 2.310 138,800 +0.01(+0.43%)
Nov 12, 2020 2.370 2.400 2.280 2.300 179,257 -0.12(-4.96%)
Nov 11, 2020 2.480 2.500 2.330 2.420 175,478 -0.06(-2.42%)
Nov 10, 2020 2.330 2.490 2.060 2.480 515,968 +0.10(+4.20%)
Nov 09, 2020 2.350 2.450 2.330 2.380 401,280 +0.07(+3.03%)
Nov 06, 2020 2.290 2.340 2.240 2.310 81,800 +0.04(+1.76%)
Nov 05, 2020 2.170 2.330 2.150 2.270 602,681 +0.12(+5.58%)
Nov 04, 2020 2.240 2.240 2.120 2.150 198,158 -0.11(-4.87%)
Nov 03, 2020 2.200 2.330 2.190 2.260 153,212 +0.08(+3.67%)
Nov 02, 2020 2.190 2.260 2.160 2.180 256,945 +0.03(+1.40%)
Oct 30, 2020 2.200 2.210 2.100 2.150 216,200 -0.06(-2.71%)
Oct 29, 2020 2.230 2.270 2.160 2.210 237,153 -0.05(-2.21%)
Oct 28, 2020 2.220 2.270 2.190 2.260 119,429 +0.00(+0.00%)
Oct 27, 2020 2.370 2.390 2.250 2.260 119,467 -0.11(-4.64%)
Oct 26, 2020 2.290 2.390 2.180 2.370 313,586 +0.07(+3.04%)
Oct 23, 2020 2.300 2.330 2.270 2.300 56,800 +0.01(+0.44%)
Oct 22, 2020 2.340 2.420 2.290 2.290 107,261 -0.03(-1.29%)
Oct 21, 2020 2.410 2.420 2.310 2.320 137,786 -0.07(-2.93%)
Oct 20, 2020 2.370 2.420 2.350 2.390 99,931 +0.04(+1.70%)
Oct 19, 2020 2.280 2.390 2.270 2.350 197,759 +0.09(+3.98%)
Oct 16, 2020 2.300 2.330 2.250 2.260 320,200 -0.08(-3.42%)
Oct 15, 2020 2.290 2.360 2.290 2.340 153,562 -0.03(-1.27%)
Oct 14, 2020 2.400 2.410 2.250 2.370 479,564 -0.01(-0.42%)
Oct 13, 2020 2.360 2.440 2.350 2.380 106,607 -0.04(-1.65%)
Oct 12, 2020 2.540 2.590 2.360 2.420 197,913 -0.11(-4.35%)
Oct 09, 2020 2.380 2.530 2.365 2.530 196,100 +0.18(+7.66%)
Oct 08, 2020 2.290 2.420 2.280 2.350 203,396 +0.07(+3.07%)
Oct 07, 2020 2.420 2.470 2.270 2.280 359,364 -0.19(-7.69%)
Oct 06, 2020 2.650 2.700 2.460 2.470 181,485 -0.14(-5.36%)
Oct 05, 2020 2.520 2.720 2.520 2.610 407,255 +0.11(+4.40%)
Oct 02, 2020 2.410 2.550 2.410 2.500 440,200 +0.00(+0.00%)
Oct 01, 2020 2.510 2.535 2.390 2.500 287,605 +0.08(+3.31%)
Sep 30, 2020 2.540 2.680 2.390 2.420 644,950 -0.13(-5.10%)
Sep 29, 2020 2.380 2.580 2.380 2.550 487,133 +0.15(+6.25%)
Sep 28, 2020 2.280 2.440 2.260 2.400 216,611 +0.15(+6.67%)
Sep 25, 2020 2.320 2.378 2.250 2.250 297,900 -0.09(-3.85%)
Sep 24, 2020 2.310 2.370 2.255 2.340 223,578 +0.03(+1.30%)
Sep 23, 2020 2.370 2.430 2.290 2.310 764,483 -0.08(-3.35%)
Sep 22, 2020 2.360 2.420 2.300 2.390 248,371 +0.06(+2.58%)
Sep 21, 2020 2.410 2.500 2.280 2.330 241,552 -0.18(-7.17%)
Sep 18, 2020 2.550 2.550 2.380 2.510 1,201,700 +0.00(+0.00%)
Sep 17, 2020 2.400 2.540 2.390 2.510 171,913 +0.05(+2.03%)
Sep 16, 2020 2.450 2.520 2.400 2.460 185,944 -0.02(-0.81%)
Sep 15, 2020 2.570 2.580 2.450 2.480 153,127 -0.05(-1.98%)
Sep 14, 2020 2.390 2.560 2.340 2.530 268,682 +0.17(+7.20%)
Sep 11, 2020 2.490 2.490 2.340 2.360 302,500 -0.11(-4.45%)
Sep 10, 2020 2.400 2.510 2.310 2.470 230,740 +0.06(+2.49%)
Sep 09, 2020 2.290 2.430 2.235 2.410 179,941 +0.14(+6.17%)
Sep 08, 2020 2.370 2.370 2.270 2.270 113,445 -0.13(-5.42%)
Sep 04, 2020 2.410 2.430 2.290 2.400 176,000 +0.04(+1.69%)
Sep 03, 2020 2.430 2.441 2.220 2.360 311,746 -0.07(-2.88%)
Sep 02, 2020 2.520 2.520 2.360 2.430 279,355 -0.09(-3.57%)
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.