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 (%)
Aug 31, 2018 6.270 6.270 6.270 0 +0.01(+0.16%)
Aug 30, 2018 6.310 6.360 6.240 6.260 67,641 -0.06(-0.95%)
Aug 29, 2018 6.260 6.330 6.220 6.320 55,763 +0.07(+1.12%)
Aug 28, 2018 6.270 6.280 6.190 6.250 80,478 -0.01(-0.16%)
Aug 27, 2018 6.410 6.450 6.260 6.260 116,269 -0.11(-1.73%)
Aug 24, 2018 6.370 6.430 6.300 6.370 63,500 +0.01(+0.16%)
Aug 23, 2018 6.240 6.400 6.180 6.360 118,666 +0.11(+1.76%)
Aug 22, 2018 6.500 6.580 6.180 6.250 325,216 -0.25(-3.85%)
Aug 21, 2018 6.340 6.520 6.310 6.500 222,921 +0.21(+3.34%)
Aug 20, 2018 6.250 6.340 6.250 6.290 141,241 +0.03(+0.48%)
Aug 17, 2018 6.250 6.340 6.230 6.260 143,000 +0.00(+0.00%)
Aug 16, 2018 6.120 6.300 6.080 6.260 218,224 +0.21(+3.47%)
Aug 15, 2018 6.070 6.120 5.950 6.050 196,444 -0.02(-0.33%)
Aug 14, 2018 5.980 6.090 5.910 6.070 223,503 +0.12(+2.02%)
Aug 13, 2018 5.940 6.030 5.840 5.950 122,219 +0.06(+1.02%)
Aug 10, 2018 5.990 6.100 5.860 5.890 126,000 -0.15(-2.48%)
Aug 09, 2018 6.200 6.500 5.860 6.040 408,715 +0.24(+4.14%)
Aug 08, 2018 5.730 5.810 5.660 5.800 179,113 +0.06(+1.05%)
Aug 07, 2018 5.650 5.920 5.650 5.740 209,731 +0.10(+1.77%)
Aug 06, 2018 5.590 5.770 5.590 5.640 157,661 +0.01(+0.18%)
Aug 03, 2018 5.660 5.720 5.545 5.630 97,800 -0.03(-0.53%)
Aug 02, 2018 5.700 5.760 5.620 5.660 112,157 -0.07(-1.22%)
Aug 01, 2018 5.780 5.870 5.730 5.730 130,472 -0.05(-0.87%)
Jul 31, 2018 5.740 5.790 5.680 5.780 122,798 +0.06(+1.05%)
Jul 30, 2018 5.850 5.920 5.690 5.720 78,319 -0.12(-2.05%)
Jul 27, 2018 5.980 6.090 5.840 5.840 133,700 -0.15(-2.50%)
Jul 26, 2018 5.880 6.020 5.870 5.990 83,765 +0.10(+1.70%)
Jul 25, 2018 6.040 6.080 5.840 5.890 139,830 -0.16(-2.64%)
Jul 24, 2018 6.070 6.170 6.020 6.050 80,228 -0.01(-0.17%)
Jul 23, 2018 6.100 6.120 5.920 6.060 191,250 +0.00(+0.00%)
Jul 20, 2018 6.100 6.200 6.030 6.060 233,000 -0.04(-0.66%)
Jul 19, 2018 5.840 6.112 5.815 6.100 204,323 +0.24(+4.10%)
Jul 18, 2018 5.790 5.900 5.774 5.860 84,623 +0.04(+0.69%)
Jul 17, 2018 5.740 5.850 5.720 5.820 52,820 +0.09(+1.57%)
Jul 16, 2018 5.770 5.795 5.690 5.730 57,613 -0.07(-1.21%)
Jul 13, 2018 5.710 5.850 5.710 5.800 47,043 +0.07(+1.22%)
Jul 12, 2018 5.620 5.870 5.470 5.730 217,936 +0.14(+2.50%)
Jul 11, 2018 5.570 5.690 5.550 5.590 173,870 -0.02(-0.36%)
Jul 10, 2018 5.700 5.720 5.590 5.610 179,699 -0.09(-1.58%)
Jul 09, 2018 5.810 5.810 5.650 5.700 224,716 -0.09(-1.55%)
Jul 06, 2018 5.780 5.830 5.740 5.790 99,726 +0.02(+0.35%)
Jul 05, 2018 5.950 5.965 5.730 5.770 157,720 -0.16(-2.70%)
Jul 03, 2018 5.930 5.930 5.930 0 +0.09(+1.54%)
Jul 02, 2018 5.850 5.890 5.760 5.840 114,282 -0.01(-0.17%)
Jun 29, 2018 6.030 6.030 5.830 5.850 158,412 -0.18(-2.99%)
Jun 28, 2018 5.840 6.030 5.740 6.030 255,150 +0.20(+3.43%)
Jun 27, 2018 5.910 5.980 5.820 5.830 128,688 -0.11(-1.85%)
Jun 26, 2018 6.050 6.150 5.910 5.940 188,410 -0.08(-1.33%)
Jun 25, 2018 5.820 6.030 5.630 6.020 169,172 +0.15(+2.56%)
Jun 22, 2018 5.790 5.920 5.750 5.870 540,306 +0.12(+2.09%)
Jun 21, 2018 5.830 5.850 5.660 5.750 430,962 -0.07(-1.20%)
Jun 20, 2018 5.940 5.990 5.810 5.820 279,930 -0.06(-1.02%)
Jun 19, 2018 6.040 6.105 5.820 5.880 478,008 -0.21(-3.45%)
Jun 18, 2018 6.140 6.190 5.950 6.090 283,920 -0.07(-1.14%)
Jun 15, 2018 6.200 6.100 6.160 263,119 +0.06(+0.98%)
Jun 14, 2018 6.290 6.310 6.080 6.100 224,481 -0.16(-2.56%)
Jun 13, 2018 6.300 6.340 6.210 6.260 184,649 -0.04(-0.63%)
Jun 12, 2018 6.340 6.420 6.130 6.300 274,485 -0.05(-0.79%)
Jun 11, 2018 6.390 6.590 6.250 6.350 270,228 +0.03(+0.47%)
Jun 08, 2018 6.200 6.410 6.200 6.320 171,625 +0.12(+1.94%)
Jun 07, 2018 6.160 6.260 6.040 6.200 218,804 +0.06(+0.98%)
Jun 06, 2018 6.060 6.140 100,514 -0.07(-1.13%)
Jun 05, 2018 6.290 6.320 6.190 6.210 108,304 -0.06(-0.96%)
Jun 04, 2018 6.160 6.340 6.160 6.270 164,911 +0.11(+1.79%)
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.