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 29, 2019 2.050 2.145 2.050 2.140 36,600 +0.08(+3.88%)
Nov 27, 2019 2.010 2.130 2.010 2.060 148,800 +0.05(+2.49%)
Nov 26, 2019 2.030 2.060 2.010 2.010 128,564 -0.02(-0.99%)
Nov 25, 2019 2.020 2.050 2.000 2.030 94,258 +0.02(+1.00%)
Nov 22, 2019 2.030 2.050 2.000 2.010 122,400 +0.00(+0.00%)
Nov 21, 2019 1.980 2.040 1.960 2.010 224,142 +0.03(+1.52%)
Nov 20, 2019 2.010 2.060 1.980 1.980 198,210 -0.04(-1.98%)
Nov 19, 2019 2.020 2.110 1.968 2.020 189,824 -0.01(-0.49%)
Nov 18, 2019 2.080 2.090 2.020 2.030 306,051 -0.05(-2.40%)
Nov 15, 2019 2.180 2.180 2.070 2.080 170,800 -0.08(-3.70%)
Nov 14, 2019 2.250 2.290 2.150 2.160 225,722 -0.06(-2.70%)
Nov 13, 2019 2.290 2.310 2.210 2.220 204,662 -0.07(-3.06%)
Nov 12, 2019 2.280 2.300 2.220 2.290 2,001,960 +0.01(+0.44%)
Nov 11, 2019 2.280 2.370 2.250 2.280 96,946 -0.04(-1.72%)
Nov 08, 2019 2.260 2.340 2.200 2.320 93,800 +0.06(+2.65%)
Nov 07, 2019 2.310 2.330 2.200 2.260 149,447 -0.04(-1.74%)
Nov 06, 2019 2.350 2.420 2.220 2.300 227,742 -0.13(-5.35%)
Nov 05, 2019 2.440 2.490 2.420 2.430 167,682 -0.01(-0.41%)
Nov 04, 2019 2.430 2.480 2.333 2.440 128,280 +0.04(+1.67%)
Nov 01, 2019 2.360 2.440 2.360 2.400 181,400 +0.04(+1.69%)
Oct 31, 2019 2.350 2.420 2.300 2.360 135,253 +0.01(+0.43%)
Oct 30, 2019 2.280 2.430 2.270 2.350 802,396 +0.15(+6.82%)
Oct 29, 2019 2.240 2.300 2.100 2.200 152,538 -0.04(-1.79%)
Oct 28, 2019 2.290 2.290 2.210 2.240 53,938 -0.03(-1.32%)
Oct 25, 2019 2.480 2.480 2.250 2.270 161,300 -0.21(-8.47%)
Oct 24, 2019 2.450 2.500 2.408 2.480 127,485 +0.05(+2.06%)
Oct 23, 2019 2.280 2.450 2.220 2.430 146,276 +0.15(+6.58%)
Oct 22, 2019 2.190 2.280 2.160 2.280 40,968 +0.11(+5.07%)
Oct 21, 2019 2.200 2.310 2.150 2.170 81,336 +0.00(+0.00%)
Oct 18, 2019 2.180 2.220 2.120 2.170 59,000 -0.01(-0.46%)
Oct 17, 2019 2.190 2.207 2.120 2.180 42,919 +0.01(+0.46%)
Oct 16, 2019 2.220 2.240 2.150 2.170 65,680 +0.00(+0.00%)
Oct 15, 2019 2.180 2.300 2.150 2.170 130,082 +0.01(+0.46%)
Oct 14, 2019 2.060 2.170 2.010 2.160 61,324 +0.11(+5.37%)
Oct 11, 2019 2.160 2.251 2.000 2.050 153,500 -0.07(-3.30%)
Oct 10, 2019 2.070 2.160 2.040 2.120 92,280 +0.08(+3.92%)
Oct 09, 2019 2.090 2.100 1.990 2.040 162,162 -0.04(-1.92%)
Oct 08, 2019 2.120 2.150 2.030 2.080 73,606 -0.03(-1.42%)
Oct 07, 2019 2.200 2.241 2.100 2.110 62,621 -0.06(-2.76%)
Oct 04, 2019 2.210 2.250 2.090 2.170 79,800 -0.04(-1.81%)
Oct 03, 2019 2.170 2.240 2.150 2.210 55,857 +0.04(+1.84%)
Oct 02, 2019 2.160 2.260 2.100 2.170 133,875 -0.01(-0.46%)
Oct 01, 2019 2.350 2.410 2.130 2.180 172,909 -0.17(-7.23%)
Sep 30, 2019 2.460 2.510 2.350 2.350 93,100 -0.10(-4.08%)
Sep 27, 2019 2.410 2.530 2.410 2.450 54,400 +0.04(+1.66%)
Sep 26, 2019 2.540 2.550 2.380 2.410 163,002 -0.13(-5.12%)
Sep 25, 2019 2.530 2.640 2.483 2.540 85,316 +0.03(+1.20%)
Sep 24, 2019 2.620 2.650 2.490 2.510 129,986 -0.10(-3.83%)
Sep 23, 2019 2.400 2.620 2.380 2.610 222,035 +0.20(+8.30%)
Sep 20, 2019 2.430 2.500 2.409 2.410 174,800 -0.02(-0.82%)
Sep 19, 2019 2.420 2.475 2.380 2.430 130,392 +0.00(+0.00%)
Sep 18, 2019 2.450 2.500 2.360 2.430 302,003 -0.01(-0.41%)
Sep 17, 2019 2.440 2.500 2.380 2.440 315,340 +0.02(+0.83%)
Sep 16, 2019 2.330 2.570 2.250 2.420 563,203 +0.08(+3.42%)
Sep 13, 2019 2.210 2.340 2.190 2.340 131,500 +0.13(+5.88%)
Sep 12, 2019 2.000 2.220 1.990 2.210 252,833 +0.21(+10.50%)
Sep 11, 2019 1.990 2.080 1.980 2.000 380,373 +0.02(+1.01%)
Sep 10, 2019 2.030 2.052 1.980 1.980 845,406 -0.04(-1.98%)
Sep 09, 2019 2.070 2.075 2.010 2.020 104,307 -0.06(-2.88%)
Sep 06, 2019 1.990 2.130 1.950 2.080 157,300 +0.08(+4.00%)
Sep 05, 2019 1.990 2.020 1.950 2.000 148,512 +0.02(+1.01%)
Sep 04, 2019 2.030 2.060 1.950 1.980 97,428 -0.04(-1.98%)
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.