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 (%)
Sep 30, 2020 2.540 2.680 2.390 2.420 644,950 -0.13(-5.10%)
Sep 29, 2020 2.380 2.580 2.380 2.550 487,133 +0.15(+6.25%)
Sep 28, 2020 2.280 2.440 2.260 2.400 216,611 +0.15(+6.67%)
Sep 25, 2020 2.320 2.378 2.250 2.250 297,900 -0.09(-3.85%)
Sep 24, 2020 2.310 2.370 2.255 2.340 223,578 +0.03(+1.30%)
Sep 23, 2020 2.370 2.430 2.290 2.310 764,483 -0.08(-3.35%)
Sep 22, 2020 2.360 2.420 2.300 2.390 248,371 +0.06(+2.58%)
Sep 21, 2020 2.410 2.500 2.280 2.330 241,552 -0.18(-7.17%)
Sep 18, 2020 2.550 2.550 2.380 2.510 1,201,700 +0.00(+0.00%)
Sep 17, 2020 2.400 2.540 2.390 2.510 171,913 +0.05(+2.03%)
Sep 16, 2020 2.450 2.520 2.400 2.460 185,944 -0.02(-0.81%)
Sep 15, 2020 2.570 2.580 2.450 2.480 153,127 -0.05(-1.98%)
Sep 14, 2020 2.390 2.560 2.340 2.530 268,682 +0.17(+7.20%)
Sep 11, 2020 2.490 2.490 2.340 2.360 302,500 -0.11(-4.45%)
Sep 10, 2020 2.400 2.510 2.310 2.470 230,740 +0.06(+2.49%)
Sep 09, 2020 2.290 2.430 2.235 2.410 179,941 +0.14(+6.17%)
Sep 08, 2020 2.370 2.370 2.270 2.270 113,445 -0.13(-5.42%)
Sep 04, 2020 2.410 2.430 2.290 2.400 176,000 +0.04(+1.69%)
Sep 03, 2020 2.430 2.441 2.220 2.360 311,746 -0.07(-2.88%)
Sep 02, 2020 2.520 2.520 2.360 2.430 279,355 -0.09(-3.57%)
Sep 01, 2020 2.470 2.550 2.410 2.520 294,910 +0.02(+0.80%)
Aug 31, 2020 2.630 2.650 2.490 2.500 334,675 -0.12(-4.58%)
Aug 28, 2020 2.670 2.670 2.520 2.620 226,300 +0.00(+0.00%)
Aug 27, 2020 2.740 2.740 2.610 2.620 185,695 -0.08(-2.96%)
Aug 26, 2020 2.770 2.770 2.640 2.700 143,032 -0.07(-2.53%)
Aug 25, 2020 2.800 2.840 2.685 2.770 263,427 +0.05(+1.84%)
Aug 24, 2020 2.870 2.870 2.590 2.720 360,398 -0.10(-3.55%)
Aug 21, 2020 2.800 2.855 2.690 2.820 474,000 +0.00(+0.00%)
Aug 20, 2020 2.670 2.830 2.650 2.820 188,924 +0.11(+4.06%)
Aug 19, 2020 2.640 2.720 2.600 2.710 150,022 +0.08(+3.04%)
Aug 18, 2020 2.750 2.750 2.600 2.630 147,599 -0.09(-3.31%)
Aug 17, 2020 2.750 2.750 2.610 2.720 204,366 -0.05(-1.81%)
Aug 14, 2020 2.780 2.830 2.720 2.770 148,100 -0.03(-1.07%)
Aug 13, 2020 2.760 2.870 2.710 2.800 220,742 +0.04(+1.45%)
Aug 12, 2020 2.820 2.877 2.740 2.760 519,492 -0.05(-1.78%)
Aug 11, 2020 3.150 3.170 2.730 2.810 455,410 -0.26(-8.47%)
Aug 10, 2020 2.890 3.151 2.890 3.070 576,400 +0.19(+6.60%)
Aug 07, 2020 2.890 2.930 2.800 2.880 106,500 -0.02(-0.69%)
Aug 06, 2020 3.000 3.000 2.830 2.900 138,811 -0.11(-3.65%)
Aug 05, 2020 2.970 3.035 2.960 3.010 278,538 +0.08(+2.73%)
Aug 04, 2020 2.930 2.940 2.860 2.930 129,407 +0.08(+2.81%)
Aug 03, 2020 2.750 2.860 2.650 2.850 237,823 +0.14(+5.17%)
Jul 31, 2020 2.890 2.925 2.660 2.710 202,700 -0.19(-6.55%)
Jul 30, 2020 2.850 3.060 2.780 2.900 185,875 +0.03(+1.05%)
Jul 29, 2020 2.670 2.870 2.670 2.870 135,769 +0.15(+5.51%)
Jul 28, 2020 2.730 2.820 2.700 2.720 94,172 -0.04(-1.45%)
Jul 27, 2020 2.770 2.810 2.730 2.760 117,027 -0.03(-1.08%)
Jul 24, 2020 2.840 2.910 2.750 2.790 129,300 -0.03(-1.06%)
Jul 23, 2020 2.950 3.029 2.810 2.820 184,559 -0.14(-4.73%)
Jul 22, 2020 3.030 3.060 2.920 2.960 144,398 -0.05(-1.66%)
Jul 21, 2020 2.940 3.054 2.910 3.010 258,689 +0.14(+4.88%)
Jul 20, 2020 2.840 2.980 2.830 2.870 237,067 +0.00(+0.00%)
Jul 17, 2020 2.840 2.960 2.800 2.870 191,200 -0.03(-1.03%)
Jul 16, 2020 3.010 3.020 2.860 2.900 167,872 -0.15(-4.92%)
Jul 15, 2020 2.990 3.082 2.855 3.050 263,926 +0.17(+5.90%)
Jul 14, 2020 2.720 2.910 2.720 2.880 229,381 +0.15(+5.49%)
Jul 13, 2020 2.800 2.889 2.690 2.730 458,457 -0.04(-1.44%)
Jul 10, 2020 2.730 2.800 2.610 2.770 189,400 +0.03(+1.09%)
Jul 09, 2020 2.980 2.980 2.695 2.740 360,855 -0.20(-6.80%)
Jul 08, 2020 2.840 2.990 2.840 2.940 258,644 +0.04(+1.38%)
Jul 07, 2020 3.090 3.120 2.870 2.900 447,809 -0.21(-6.75%)
Jul 06, 2020 3.150 3.300 3.040 3.110 476,956 -0.10(-3.12%)
Jul 02, 2020 3.170 3.300 3.130 3.210 272,500 +0.08(+2.56%)
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.