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 31, 2017 6.100 6.230 6.010 6.200 154,388 +0.12(+1.97%)
Mar 30, 2017 6.060 6.230 5.970 6.080 260,587 +0.01(+0.16%)
Mar 29, 2017 6.050 6.230 6.050 6.070 240,383 -0.02(-0.33%)
Mar 28, 2017 5.920 6.100 5.910 6.090 236,395 +0.14(+2.35%)
Mar 27, 2017 5.880 5.990 5.850 5.950 300,510 -0.03(-0.50%)
Mar 24, 2017 5.910 6.050 5.857 5.980 282,453 +0.07(+1.18%)
Mar 23, 2017 5.700 6.000 5.660 5.910 370,973 +0.20(+3.50%)
Mar 22, 2017 5.750 5.880 5.650 5.710 384,248 -0.04(-0.70%)
Mar 21, 2017 5.980 6.090 5.730 5.750 387,950 -0.16(-2.71%)
Mar 20, 2017 5.800 6.100 5.730 5.910 253,290 +0.07(+1.20%)
Mar 17, 2017 5.850 5.880 5.680 5.840 323,556 -0.01(-0.17%)
Mar 16, 2017 5.840 5.970 5.770 5.850 178,645 +0.03(+0.52%)
Mar 15, 2017 5.770 5.960 5.740 5.820 267,986 +0.08(+1.39%)
Mar 14, 2017 5.660 5.850 5.550 5.740 268,552 +0.04(+0.70%)
Mar 13, 2017 5.490 5.740 5.490 5.700 282,994 +0.20(+3.64%)
Mar 10, 2017 5.560 5.640 5.480 5.500 188,523 -0.02(-0.36%)
Mar 09, 2017 5.490 5.970 5.490 5.520 356,476 +0.09(+1.66%)
Mar 08, 2017 5.430 5.490 5.400 5.430 179,621 +0.03(+0.56%)
Mar 07, 2017 5.430 5.500 5.350 5.400 106,271 -0.01(-0.18%)
Mar 06, 2017 5.600 5.600 5.360 5.410 135,511 -0.17(-3.05%)
Mar 03, 2017 5.640 5.720 5.500 5.580 93,069 -0.04(-0.71%)
Mar 02, 2017 5.620 5.920 5.615 5.620 176,441 -0.05(-0.88%)
Mar 01, 2017 5.610 5.710 5.560 5.670 166,791 +0.17(+3.09%)
Feb 28, 2017 5.620 5.700 5.470 5.500 230,138 -0.18(-3.17%)
Feb 27, 2017 5.650 5.810 5.641 5.680 131,722 +0.05(+0.89%)
Feb 24, 2017 5.470 5.650 5.400 5.630 246,763 +0.14(+2.55%)
Feb 23, 2017 5.900 5.900 5.370 5.490 602,976 -0.43(-7.26%)
Feb 22, 2017 6.040 6.080 5.790 5.920 226,406 -0.11(-1.82%)
Feb 21, 2017 6.260 6.290 5.780 6.030 238,849 -0.26(-4.13%)
Feb 17, 2017 6.290 6.290 6.290 0 +0.04(+0.64%)
Feb 16, 2017 6.300 6.300 6.160 6.250 93,213 -0.03(-0.48%)
Feb 15, 2017 6.250 6.310 6.180 6.280 74,912 -0.02(-0.32%)
Feb 14, 2017 6.430 6.460 6.250 6.300 127,427 -0.11(-1.72%)
Feb 13, 2017 6.210 6.420 6.200 6.410 228,547 +0.16(+2.56%)
Feb 10, 2017 6.340 6.370 6.170 6.250 271,568 -0.05(-0.79%)
Feb 09, 2017 6.350 6.420 6.210 6.300 218,832 -0.08(-1.25%)
Feb 08, 2017 6.340 6.510 6.200 6.380 208,723 +0.05(+0.79%)
Feb 07, 2017 6.610 6.640 6.250 6.330 280,923 -0.27(-4.09%)
Feb 06, 2017 6.590 6.669 6.500 6.600 133,551 +0.01(+0.15%)
Feb 03, 2017 6.620 6.690 6.550 6.590 65,556 +0.04(+0.61%)
Feb 02, 2017 6.710 6.720 6.530 6.550 114,849 -0.12(-1.80%)
Feb 01, 2017 6.680 6.860 6.560 6.670 89,664 +0.02(+0.30%)
Jan 31, 2017 6.730 6.780 6.605 6.650 207,237 -0.08(-1.19%)
Jan 30, 2017 6.820 6.840 6.600 6.730 113,615 -0.11(-1.61%)
Jan 27, 2017 7.090 7.100 6.800 6.840 230,233 -0.23(-3.25%)
Jan 26, 2017 6.760 7.100 6.250 7.070 293,047 +0.11(+1.58%)
Jan 25, 2017 7.000 7.100 6.900 6.960 246,123 -0.01(-0.14%)
Jan 24, 2017 6.490 7.270 6.480 6.970 464,445 +0.42(+6.41%)
Jan 23, 2017 6.510 6.690 6.400 6.550 237,387 -0.02(-0.30%)
Jan 20, 2017 6.530 6.680 6.520 6.570 104,609 +0.03(+0.46%)
Jan 19, 2017 6.800 6.860 6.431 6.540 376,876 -0.25(-3.68%)
Jan 18, 2017 6.770 6.850 6.740 6.790 101,733 +0.03(+0.44%)
Jan 17, 2017 6.830 6.870 6.649 6.760 156,209 -0.03(-0.44%)
Jan 13, 2017 6.790 6.790 6.790 0 +0.05(+0.74%)
Jan 12, 2017 6.840 6.912 6.680 6.740 323,545 -0.16(-2.32%)
Jan 11, 2017 6.690 6.980 6.660 6.900 214,798 +0.15(+2.22%)
Jan 10, 2017 6.900 6.900 6.600 6.750 305,086 +0.01(+0.15%)
Jan 09, 2017 6.730 6.900 6.630 6.740 282,153 +0.06(+0.90%)
Jan 06, 2017 6.610 6.700 6.491 6.680 237,312 -0.02(-0.30%)
Jan 05, 2017 6.600 6.740 6.400 6.700 377,309 -0.01(-0.15%)
Jan 04, 2017 6.490 6.750 6.290 6.710 528,908 +0.34(+5.34%)
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.