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 (%)
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%)
Jan 04, 2016 5.250 5.290 4.800 5.110 133,905 -0.18(-3.40%)
Dec 31, 2015 5.190 5.290 5.290 5.290 189,100 -0.08(-1.49%)
Dec 30, 2015 5.240 5.410 5.170 5.370 120,741 +0.12(+2.29%)
Dec 29, 2015 5.180 5.300 5.130 5.250 110,707 +0.13(+2.54%)
Dec 28, 2015 5.140 5.360 5.060 5.120 101,757 -0.22(-4.12%)
Dec 24, 2015 5.370 5.340 5.340 5.340 121,600 +0.00(+0.00%)
Dec 23, 2015 5.190 5.440 5.160 5.340 84,629 +0.19(+3.69%)
Dec 22, 2015 5.130 5.245 5.060 5.150 124,800 +0.02(+0.39%)
Dec 21, 2015 5.200 5.259 5.100 5.130 166,897 +0.03(+0.59%)
Dec 18, 2015 5.370 5.370 5.050 5.100 740,826 -0.15(-2.86%)
Dec 17, 2015 5.310 5.480 5.230 5.250 125,075 -0.06(-1.13%)
Dec 16, 2015 5.170 5.400 5.130 5.310 121,878 +0.18(+3.51%)
Dec 15, 2015 5.520 5.550 5.090 5.130 221,526 -0.34(-6.22%)
Dec 14, 2015 5.730 5.810 5.460 5.470 204,836 -0.22(-3.87%)
Dec 11, 2015 5.400 5.990 5.400 5.690 302,758 +0.20(+3.64%)
Dec 10, 2015 5.500 5.570 5.450 5.490 54,574 -0.01(-0.18%)
Dec 09, 2015 5.410 5.640 5.400 5.500 100,768 +0.05(+0.92%)
Dec 08, 2015 5.620 5.626 5.450 5.450 115,289 -0.26(-4.55%)
Dec 07, 2015 5.910 5.990 5.700 5.710 139,270 -0.35(-5.78%)
Dec 04, 2015 5.970 6.250 5.850 6.060 153,719 +0.12(+2.02%)
Dec 03, 2015 6.080 6.160 5.885 5.940 90,512 -0.15(-2.46%)
Dec 02, 2015 6.200 6.200 6.060 6.090 67,081 -0.13(-2.09%)
Dec 01, 2015 6.290 6.340 6.150 6.220 75,590 -0.04(-0.64%)
Nov 30, 2015 6.350 6.350 6.060 6.260 103,526 -0.07(-1.11%)
Nov 27, 2015 6.240 6.350 6.240 6.330 34,860 +0.08(+1.28%)
Nov 25, 2015 6.170 6.250 6.250 6.250 61,000 +0.08(+1.30%)
Nov 24, 2015 6.250 6.340 6.140 6.170 178,758 -0.08(-1.28%)
Nov 23, 2015 5.950 6.335 5.850 6.250 136,813 +0.29(+4.87%)
Nov 20, 2015 6.040 6.200 5.850 5.960 516,594 -0.11(-1.81%)
Nov 19, 2015 6.200 6.300 6.000 6.070 176,435 -0.22(-3.50%)
Nov 18, 2015 6.190 6.330 6.000 6.290 105,550 +0.09(+1.45%)
Nov 17, 2015 6.570 6.624 6.020 6.200 166,584 -0.34(-5.20%)
Nov 16, 2015 6.510 6.680 6.208 6.540 238,713 +0.09(+1.40%)
Nov 13, 2015 6.860 6.940 6.425 6.450 274,770 -0.47(-6.79%)
Nov 12, 2015 6.920 6.980 6.695 6.920 260,200 -0.05(-0.72%)
Nov 11, 2015 7.060 7.100 6.920 6.970 238,661 -0.13(-1.83%)
Nov 10, 2015 7.120 7.160 7.040 7.100 125,429 -0.03(-0.42%)
Nov 09, 2015 7.150 7.220 7.100 7.130 178,474 -0.04(-0.56%)
Nov 06, 2015 7.130 7.215 7.100 7.170 191,526 -0.03(-0.42%)
Nov 05, 2015 7.250 7.300 7.110 7.200 103,940 -0.05(-0.69%)
Nov 04, 2015 7.160 7.330 7.030 7.250 1,148,448 -0.35(-4.61%)
Nov 03, 2015 7.250 7.720 7.250 7.600 116,681 +0.27(+3.68%)
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.