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 (%)
Apr 30, 2019 2.250 2.260 2.066 2.140 640,853 -0.07(-3.17%)
Apr 29, 2019 2.250 2.340 2.210 2.210 378,772 -0.03(-1.34%)
Apr 26, 2019 2.180 2.280 2.112 2.240 430,000 +0.13(+6.16%)
Apr 25, 2019 2.150 2.160 2.080 2.110 318,296 -0.04(-1.86%)
Apr 24, 2019 2.240 2.279 2.150 2.150 373,652 -0.08(-3.59%)
Apr 23, 2019 2.320 2.330 2.210 2.230 466,427 -0.09(-3.88%)
Apr 22, 2019 2.410 2.440 2.320 2.320 217,674 -0.08(-3.33%)
Apr 18, 2019 2.340 2.490 2.330 2.400 415,200 +0.06(+2.56%)
Apr 17, 2019 2.290 2.400 2.230 2.340 1,185,479 +0.07(+3.08%)
Apr 16, 2019 2.330 2.360 2.180 2.270 900,985 -0.07(-2.99%)
Apr 15, 2019 2.350 2.490 2.280 2.340 1,058,099 +0.02(+0.86%)
Apr 12, 2019 2.210 2.410 2.210 2.320 503,000 +0.12(+5.45%)
Apr 11, 2019 2.320 2.320 2.150 2.200 540,975 -0.13(-5.58%)
Apr 10, 2019 2.400 2.410 2.300 2.330 291,091 -0.07(-2.92%)
Apr 09, 2019 2.400 2.430 2.340 2.400 270,164 -0.01(-0.41%)
Apr 08, 2019 2.490 2.510 2.370 2.410 351,015 -0.09(-3.60%)
Apr 05, 2019 2.570 2.570 2.432 2.500 262,700 -0.07(-2.72%)
Apr 04, 2019 2.380 2.590 2.370 2.570 392,675 +0.19(+7.98%)
Apr 03, 2019 2.450 2.490 2.370 2.380 398,476 -0.07(-2.86%)
Apr 02, 2019 2.470 2.490 2.400 2.450 373,310 -0.01(-0.41%)
Apr 01, 2019 2.480 2.510 2.410 2.460 442,602 +0.01(+0.41%)
Mar 29, 2019 2.540 2.550 2.430 2.450 228,800 -0.07(-2.78%)
Mar 28, 2019 2.500 2.579 2.450 2.520 261,149 +0.02(+0.80%)
Mar 27, 2019 2.520 2.558 2.450 2.500 340,600 -0.01(-0.40%)
Mar 26, 2019 2.600 2.600 2.500 2.510 221,866 -0.05(-1.95%)
Mar 25, 2019 2.590 2.640 2.500 2.560 207,850 -0.05(-1.92%)
Mar 22, 2019 3.100 3.120 2.512 2.610 508,800 -0.19(-6.79%)
Mar 21, 2019 2.560 2.938 2.500 2.800 710,509 +0.25(+9.80%)
Mar 20, 2019 2.500 2.590 2.360 2.550 628,027 +0.10(+4.08%)
Mar 19, 2019 2.490 2.530 2.420 2.450 615,857 -0.03(-1.21%)
Mar 18, 2019 2.610 2.670 2.460 2.480 346,775 -0.14(-5.34%)
Mar 15, 2019 2.610 2.710 2.550 2.620 827,200 +0.00(+0.00%)
Mar 14, 2019 2.730 2.756 2.580 2.620 385,916 -0.10(-3.68%)
Mar 13, 2019 2.880 2.975 2.670 2.720 826,576 -0.40(-12.82%)
Mar 12, 2019 3.150 3.160 3.030 3.120 227,104 -0.03(-0.95%)
Mar 11, 2019 3.050 3.160 2.980 3.150 203,824 +0.12(+3.96%)
Mar 08, 2019 2.990 3.070 2.950 3.030 136,100 +0.05(+1.68%)
Mar 07, 2019 3.000 3.065 2.890 2.980 256,224 -0.02(-0.67%)
Mar 06, 2019 2.980 3.010 2.840 3.000 382,045 +0.01(+0.33%)
Mar 05, 2019 3.180 3.180 2.980 2.990 218,870 -0.16(-5.08%)
Mar 04, 2019 3.200 3.310 3.120 3.150 174,125 -0.03(-0.94%)
Mar 01, 2019 3.180 3.210 3.120 3.180 211,200 +0.03(+0.95%)
Feb 28, 2019 3.090 3.180 2.990 3.150 309,491 +0.05(+1.61%)
Feb 27, 2019 3.350 3.360 3.090 3.100 463,324 -0.25(-7.46%)
Feb 26, 2019 3.400 3.413 3.260 3.350 226,111 -0.02(-0.59%)
Feb 25, 2019 3.400 3.470 3.360 3.370 286,896 +0.00(+0.00%)
Feb 22, 2019 3.430 3.475 3.360 3.370 295,400 -0.05(-1.46%)
Feb 21, 2019 3.420 3.430 3.380 3.420 111,669 +0.02(+0.59%)
Feb 20, 2019 3.340 3.410 3.270 3.400 97,280 +0.06(+1.80%)
Feb 19, 2019 3.320 3.390 3.260 3.340 159,265 +0.02(+0.60%)
Feb 15, 2019 3.320 3.410 3.220 3.320 156,900 +0.02(+0.61%)
Feb 14, 2019 3.320 3.380 3.250 3.300 129,612 -0.02(-0.60%)
Feb 13, 2019 3.310 3.360 3.300 3.320 91,389 +0.02(+0.61%)
Feb 12, 2019 3.230 3.310 3.200 3.300 95,468 +0.08(+2.48%)
Feb 11, 2019 3.160 3.250 3.080 3.220 185,708 +0.06(+1.90%)
Feb 08, 2019 3.200 3.220 3.100 3.160 183,800 -0.07(-2.17%)
Feb 07, 2019 3.360 3.360 3.080 3.230 243,092 -0.17(-5.00%)
Feb 06, 2019 3.400 3.450 3.350 3.400 89,862 +0.00(+0.00%)
Feb 05, 2019 3.520 3.590 3.385 3.400 167,303 -0.12(-3.41%)
Feb 04, 2019 3.520 3.580 3.420 3.520 140,722 +0.01(+0.28%)
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.