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 (%)
Sep 30, 2015 6.750 7.100 6.750 7.010 95,081 +0.29(+4.32%)
Sep 29, 2015 6.940 7.109 6.650 6.720 119,314 -0.22(-3.17%)
Sep 28, 2015 7.540 7.540 6.800 6.940 297,975 -0.60(-7.96%)
Sep 25, 2015 8.110 8.200 7.500 7.540 104,083 -0.50(-6.22%)
Sep 24, 2015 7.900 8.050 7.640 8.040 102,251 +0.13(+1.64%)
Sep 23, 2015 8.000 8.120 7.901 7.910 49,956 -0.04(-0.50%)
Sep 22, 2015 8.000 8.090 7.750 7.950 126,283 -0.12(-1.49%)
Sep 21, 2015 8.450 8.700 7.800 8.070 232,308 -0.21(-2.54%)
Sep 18, 2015 7.840 8.310 7.840 8.280 213,467 +0.30(+3.76%)
Sep 17, 2015 7.830 8.160 7.820 7.980 215,226 +0.16(+2.05%)
Sep 16, 2015 7.700 7.850 7.520 7.820 86,404 +0.17(+2.22%)
Sep 15, 2015 7.510 7.680 7.450 7.650 83,790 +0.13(+1.73%)
Sep 14, 2015 7.550 7.600 7.400 7.520 56,414 -0.03(-0.40%)
Sep 11, 2015 7.500 7.620 7.380 7.550 41,631 -0.01(-0.13%)
Sep 10, 2015 7.490 7.660 7.390 7.560 78,632 +0.06(+0.80%)
Sep 09, 2015 7.700 7.700 7.320 7.500 85,180 -0.03(-0.40%)
Sep 08, 2015 7.470 7.560 7.160 7.530 99,947 +0.31(+4.29%)
Sep 04, 2015 7.300 7.220 7.220 7.220 77,700 -0.13(-1.77%)
Sep 03, 2015 7.530 7.740 7.260 7.350 172,825 -0.05(-0.68%)
Sep 02, 2015 7.430 7.520 7.230 7.400 107,190 +0.10(+1.37%)
Sep 01, 2015 7.490 7.500 7.230 7.300 107,122 -0.24(-3.18%)
Aug 31, 2015 7.390 7.570 7.010 7.540 232,434 +0.25(+3.43%)
Aug 28, 2015 6.320 7.300 6.160 7.290 262,610 +0.96(+15.17%)
Aug 27, 2015 6.800 6.800 6.260 6.330 143,138 -0.44(-6.50%)
Aug 26, 2015 7.000 7.000 6.390 6.770 237,544 -0.08(-1.17%)
Aug 25, 2015 6.900 7.100 6.670 6.850 172,884 +0.25(+3.79%)
Aug 24, 2015 6.260 6.820 5.203 6.600 377,706 +0.05(+0.76%)
Aug 21, 2015 5.910 6.710 5.800 6.550 172,496 +0.51(+8.44%)
Aug 20, 2015 6.660 6.690 5.970 6.040 157,220 -0.71(-10.52%)
Aug 19, 2015 6.940 6.940 6.600 6.750 150,206 -0.23(-3.30%)
Aug 18, 2015 7.200 7.200 6.950 6.980 66,795 -0.24(-3.32%)
Aug 17, 2015 7.110 7.240 6.850 7.220 154,749 +0.16(+2.27%)
Aug 14, 2015 6.730 7.100 6.630 7.060 153,884 +0.32(+4.75%)
Aug 13, 2015 7.000 7.030 6.700 6.740 142,657 -0.20(-2.88%)
Aug 12, 2015 6.940 7.100 6.500 6.940 213,969 -0.03(-0.43%)
Aug 11, 2015 7.440 7.800 6.910 6.970 333,693 -0.26(-3.60%)
Aug 10, 2015 7.030 7.250 6.810 7.230 195,358 +0.35(+5.09%)
Aug 07, 2015 7.260 7.290 6.750 6.880 259,825 -0.37(-5.10%)
Aug 06, 2015 7.780 7.830 7.160 7.250 267,026 -0.49(-6.33%)
Aug 05, 2015 7.800 8.100 7.680 7.740 188,562 +0.06(+0.78%)
Aug 04, 2015 7.920 7.920 7.620 7.680 220,948 -0.15(-1.92%)
Aug 03, 2015 7.960 8.160 7.700 7.830 301,871 +0.03(+0.38%)
Jul 31, 2015 7.190 7.800 7.030 7.800 600,127 +0.64(+8.94%)
Jul 30, 2015 7.090 7.240 6.880 7.160 202,714 +0.09(+1.27%)
Jul 29, 2015 6.950 7.200 6.600 7.070 250,638 +0.12(+1.73%)
Jul 28, 2015 6.820 6.990 6.320 6.950 354,883 +0.20(+2.96%)
Jul 27, 2015 6.910 6.937 6.410 6.750 429,049 -0.17(-2.46%)
Jul 24, 2015 7.420 7.510 6.890 6.920 237,206 -0.62(-8.22%)
Jul 23, 2015 7.750 7.790 7.430 7.540 114,372 -0.28(-3.58%)
Jul 22, 2015 8.030 8.040 7.610 7.820 171,059 -0.23(-2.86%)
Jul 21, 2015 8.090 8.290 8.010 8.050 147,811 -0.01(-0.12%)
Jul 20, 2015 8.160 8.160 8.005 8.060 118,736 -0.11(-1.35%)
Jul 17, 2015 8.230 8.310 8.000 8.170 194,514 -0.07(-0.85%)
Jul 16, 2015 8.310 8.390 8.200 8.240 125,923 -0.06(-0.72%)
Jul 15, 2015 8.260 8.400 8.210 8.300 165,422 +0.02(+0.24%)
Jul 14, 2015 8.100 8.350 8.012 8.280 125,454 +0.16(+1.97%)
Jul 13, 2015 8.140 8.290 8.010 8.120 180,892 -0.04(-0.49%)
Jul 10, 2015 8.000 8.170 7.900 8.160 115,480 +0.20(+2.51%)
Jul 09, 2015 8.030 8.250 7.960 7.960 181,195 +0.04(+0.51%)
Jul 08, 2015 7.860 8.190 7.760 7.920 199,162 +0.01(+0.13%)
Jul 07, 2015 8.090 8.090 7.530 7.910 237,439 -0.19(-2.35%)
Jul 06, 2015 8.350 8.350 7.820 8.100 268,867 -0.19(-2.29%)
Jul 02, 2015 8.520 8.290 8.290 8.290 179,300 -0.21(-2.47%)
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.