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, 2021 3.890 4.035 3.870 3.940 603,044 +0.07(+1.81%)
Mar 30, 2021 3.890 3.980 3.835 3.870 535,223 +0.00(+0.00%)
Mar 29, 2021 3.980 4.060 3.840 3.870 311,865 -0.10(-2.52%)
Mar 26, 2021 3.960 4.120 3.910 3.970 231,600 +0.01(+0.25%)
Mar 25, 2021 4.030 4.100 3.850 3.960 738,061 -0.09(-2.22%)
Mar 24, 2021 4.300 4.500 4.050 4.050 526,604 -0.30(-6.90%)
Mar 23, 2021 4.070 4.500 4.040 4.350 1,015,802 +0.25(+6.10%)
Mar 22, 2021 4.110 4.230 3.960 4.100 1,042,177 +0.04(+0.99%)
Mar 19, 2021 3.840 4.250 3.840 4.060 3,569,800 +0.33(+8.85%)
Mar 18, 2021 3.700 3.800 3.620 3.730 694,058 +0.03(+0.81%)
Mar 17, 2021 3.550 3.710 3.500 3.700 454,744 +0.12(+3.35%)
Mar 16, 2021 3.740 3.772 3.550 3.580 586,306 -0.17(-4.53%)
Mar 15, 2021 3.740 3.820 3.645 3.750 276,441 +0.01(+0.27%)
Mar 12, 2021 3.660 3.940 3.640 3.740 488,000 +0.11(+3.03%)
Mar 11, 2021 3.840 3.840 3.570 3.630 287,474 -0.17(-4.47%)
Mar 10, 2021 3.660 3.810 3.600 3.800 350,775 +0.17(+4.68%)
Mar 09, 2021 3.570 3.685 3.480 3.630 259,501 +0.13(+3.71%)
Mar 08, 2021 3.520 3.560 3.410 3.500 234,417 -0.02(-0.57%)
Mar 05, 2021 3.540 3.540 3.220 3.520 319,400 +0.08(+2.33%)
Mar 04, 2021 3.540 3.560 3.250 3.440 483,531 -0.12(-3.37%)
Mar 03, 2021 3.700 3.770 3.490 3.560 300,391 -0.12(-3.26%)
Mar 02, 2021 3.700 3.750 3.630 3.680 295,579 -0.01(-0.27%)
Mar 01, 2021 3.600 3.740 3.560 3.690 191,271 +0.19(+5.43%)
Feb 26, 2021 3.730 3.770 3.420 3.500 467,400 -0.22(-5.91%)
Feb 25, 2021 3.880 3.930 3.700 3.720 666,129 -0.14(-3.63%)
Feb 24, 2021 3.800 3.990 3.780 3.860 529,688 +0.05(+1.31%)
Feb 23, 2021 3.890 3.910 3.650 3.810 307,187 -0.14(-3.54%)
Feb 22, 2021 3.980 4.100 3.920 3.950 574,074 -0.03(-0.75%)
Feb 19, 2021 3.800 4.010 3.760 3.980 367,300 +0.14(+3.65%)
Feb 18, 2021 3.810 3.950 3.670 3.840 318,167 -0.06(-1.54%)
Feb 17, 2021 3.890 3.930 3.570 3.900 401,272 -0.04(-1.02%)
Feb 16, 2021 3.950 4.020 3.840 3.940 415,096 +0.05(+1.29%)
Feb 12, 2021 3.900 3.910 3.790 3.890 87,500 -0.01(-0.26%)
Feb 11, 2021 3.880 3.930 3.780 3.900 186,482 +0.03(+0.78%)
Feb 10, 2021 3.930 4.020 3.830 3.870 375,608 -0.02(-0.51%)
Feb 09, 2021 4.080 4.140 3.870 3.890 355,028 -0.11(-2.75%)
Feb 08, 2021 3.940 4.040 3.870 4.000 490,509 +0.11(+2.83%)
Feb 05, 2021 3.970 4.000 3.780 3.890 336,000 -0.05(-1.27%)
Feb 04, 2021 3.900 4.010 3.870 3.940 357,100 +0.06(+1.55%)
Feb 03, 2021 3.890 3.960 3.780 3.880 619,096 +0.13(+3.47%)
Feb 02, 2021 3.690 3.780 3.570 3.750 344,622 +0.08(+2.18%)
Feb 01, 2021 3.500 3.690 3.420 3.670 366,628 +0.18(+5.16%)
Jan 29, 2021 3.530 3.600 3.410 3.490 336,900 -0.07(-1.97%)
Jan 28, 2021 3.670 3.740 3.500 3.560 425,825 -0.07(-1.93%)
Jan 27, 2021 3.910 4.060 3.600 3.630 877,328 -0.38(-9.48%)
Jan 26, 2021 4.150 4.260 3.820 4.010 1,012,376 -0.12(-2.91%)
Jan 25, 2021 3.680 4.750 3.680 4.130 4,439,905 +0.47(+12.84%)
Jan 22, 2021 3.460 3.660 3.425 3.660 989,900 +0.17(+4.87%)
Jan 21, 2021 3.530 3.530 3.430 3.490 164,110 -0.06(-1.69%)
Jan 20, 2021 3.540 3.580 3.450 3.550 310,955 -0.01(-0.28%)
Jan 19, 2021 3.500 3.640 3.440 3.560 475,439 +0.08(+2.30%)
Jan 15, 2021 3.420 3.490 3.290 3.480 273,200 +0.04(+1.16%)
Jan 14, 2021 3.480 3.580 3.390 3.440 348,510 -0.03(-0.86%)
Jan 13, 2021 3.440 3.650 3.360 3.470 476,310 +0.03(+0.87%)
Jan 12, 2021 3.250 3.450 3.240 3.440 352,429 +0.19(+5.85%)
Jan 11, 2021 3.320 3.370 3.230 3.250 227,990 -0.10(-2.99%)
Jan 08, 2021 3.280 3.350 3.185 3.350 336,100 +0.09(+2.76%)
Jan 07, 2021 3.260 3.300 3.200 3.260 357,518 +0.06(+1.87%)
Jan 06, 2021 3.090 3.320 3.090 3.200 749,137 +0.11(+3.56%)
Jan 05, 2021 3.030 3.140 3.000 3.090 441,069 +0.02(+0.65%)
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.