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 (%)
Jul 29, 2016 4.650 4.690 4.500 4.600 166,400 -0.03(-0.65%)
Jul 28, 2016 4.650 4.740 4.570 4.630 337,777 +0.02(+0.43%)
Jul 27, 2016 4.700 4.740 4.560 4.610 342,682 -0.11(-2.33%)
Jul 26, 2016 4.720 4.900 4.640 4.720 392,421 -0.01(-0.21%)
Jul 25, 2016 4.790 4.890 4.720 4.730 196,912 -0.04(-0.84%)
Jul 22, 2016 4.800 4.915 4.680 4.770 494,538 -0.01(-0.21%)
Jul 21, 2016 4.960 5.210 4.760 4.780 986,613 -0.12(-2.45%)
Jul 20, 2016 4.600 4.950 4.520 4.900 917,782 +0.35(+7.69%)
Jul 19, 2016 4.570 4.740 4.545 4.550 885,071 -0.02(-0.44%)
Jul 18, 2016 4.650 4.660 4.560 4.570 363,044 -0.02(-0.44%)
Jul 15, 2016 4.480 4.695 4.410 4.590 729,197 +0.17(+3.85%)
Jul 14, 2016 4.450 4.540 4.300 4.420 534,578 +0.01(+0.23%)
Jul 13, 2016 4.530 4.540 4.320 4.410 295,488 -0.07(-1.56%)
Jul 12, 2016 4.420 4.670 4.310 4.480 445,011 +0.03(+0.67%)
Jul 11, 2016 4.370 4.540 4.260 4.450 382,174 +0.15(+3.49%)
Jul 08, 2016 4.160 4.380 4.160 4.300 345,600 +0.14(+3.37%)
Jul 07, 2016 4.060 4.180 4.060 4.160 87,135 +0.08(+1.96%)
Jul 06, 2016 4.120 4.150 4.060 4.080 74,411 -0.06(-1.45%)
Jul 05, 2016 4.240 4.240 4.120 4.140 56,264 -0.14(-3.27%)
Jul 01, 2016 4.340 4.280 4.280 4.280 118,000 -0.02(-0.47%)
Jun 30, 2016 4.160 4.345 4.160 4.300 217,280 +0.06(+1.42%)
Jun 29, 2016 4.100 4.240 4.010 4.240 206,296 +0.21(+5.21%)
Jun 28, 2016 4.010 4.120 4.010 4.030 140,460 +0.03(+0.75%)
Jun 27, 2016 4.160 4.160 3.950 4.000 267,994 -0.28(-6.54%)
Jun 24, 2016 4.200 4.340 4.170 4.280 1,195,539 -0.19(-4.25%)
Jun 23, 2016 4.360 4.509 4.340 4.470 125,651 +0.19(+4.44%)
Jun 22, 2016 4.370 4.460 4.280 4.280 199,536 -0.04(-0.93%)
Jun 21, 2016 4.370 4.370 4.250 4.320 177,938 +0.18(+4.35%)
Jun 20, 2016 4.120 4.230 4.100 4.140 69,232 +0.10(+2.48%)
Jun 17, 2016 4.170 4.170 4.020 4.040 162,801 -0.08(-1.94%)
Jun 16, 2016 4.090 4.120 3.990 4.120 129,424 +0.01(+0.24%)
Jun 15, 2016 4.130 4.230 4.060 4.110 276,853 +0.01(+0.24%)
Jun 14, 2016 4.040 4.120 3.990 4.100 287,836 +0.01(+0.24%)
Jun 13, 2016 4.220 4.220 4.090 4.090 146,546 -0.16(-3.76%)
Jun 10, 2016 4.260 4.370 4.180 4.250 201,654 -0.09(-2.07%)
Jun 09, 2016 4.410 4.530 4.282 4.340 110,415 -0.09(-2.03%)
Jun 08, 2016 4.410 4.579 4.330 4.430 1,224,787 +0.04(+0.91%)
Jun 07, 2016 4.370 4.440 4.290 4.390 162,005 +0.02(+0.46%)
Jun 06, 2016 4.260 4.410 4.260 4.370 173,832 +0.11(+2.58%)
Jun 03, 2016 4.370 4.460 4.260 4.260 324,347 -0.14(-3.18%)
Jun 02, 2016 4.420 4.490 4.380 4.400 145,308 -0.06(-1.35%)
Jun 01, 2016 4.460 4.490 4.340 4.460 452,970 -0.03(-0.67%)
May 31, 2016 4.750 4.807 4.420 4.490 677,768 -0.18(-3.85%)
May 27, 2016 4.200 4.670 4.670 4.670 272,200 +0.45(+10.66%)
May 26, 2016 4.290 4.300 4.110 4.220 214,909 -0.03(-0.71%)
May 25, 2016 4.170 4.310 4.170 4.250 100,013 +0.05(+1.19%)
May 24, 2016 4.160 4.270 4.128 4.200 147,460 +0.06(+1.45%)
May 23, 2016 4.100 4.230 4.090 4.140 66,811 -0.03(-0.72%)
May 20, 2016 4.150 4.250 4.030 4.170 160,195 +0.07(+1.71%)
May 19, 2016 4.080 4.160 3.990 4.100 208,596 +0.05(+1.23%)
May 18, 2016 4.000 4.270 4.000 4.050 359,431 +0.06(+1.50%)
May 17, 2016 4.000 4.040 3.980 3.990 222,397 -0.07(-1.72%)
May 16, 2016 4.110 4.160 4.040 4.060 223,836 -0.05(-1.22%)
May 13, 2016 4.130 4.130 4.010 4.110 166,966 +0.03(+0.74%)
May 12, 2016 4.170 4.225 4.040 4.080 210,117 -0.09(-2.16%)
May 11, 2016 4.420 4.420 4.160 4.170 189,029 -0.23(-5.23%)
May 10, 2016 4.280 4.520 4.175 4.400 358,682 +0.17(+4.02%)
May 09, 2016 4.300 4.300 4.150 4.230 170,287 -0.01(-0.24%)
May 06, 2016 4.000 4.270 3.910 4.240 261,070 +0.21(+5.21%)
May 05, 2016 4.300 4.300 4.000 4.030 263,699 -0.22(-5.18%)
May 04, 2016 4.170 4.400 4.060 4.250 632,664 +0.20(+4.94%)
May 03, 2016 4.000 4.100 3.810 4.050 612,168 +0.06(+1.50%)
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.