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, 2015 11.09 11.15 10.91 11.06 34,728 -0.06(-0.54%)
Apr 29, 2015 11.08 11.15 10.93 11.12 42,116 +0.00(+0.00%)
Apr 28, 2015 11.00 11.15 10.74 11.12 82,886 +0.03(+0.27%)
Apr 27, 2015 11.00 11.19 11.00 11.09 57,043 -0.06(-0.54%)
Apr 24, 2015 11.15 11.15 11.04 11.15 59,649 -0.05(-0.45%)
Apr 23, 2015 11.18 11.21 11.08 11.20 33,388 +0.05(+0.45%)
Apr 22, 2015 11.06 11.15 10.93 11.15 48,228 +0.03(+0.27%)
Apr 21, 2015 11.25 11.25 11.06 11.12 31,296 -0.03(-0.27%)
Apr 20, 2015 11.01 11.18 10.78 11.15 35,091 +0.05(+0.45%)
Apr 17, 2015 11.19 11.23 10.85 11.10 72,202 -0.09(-0.80%)
Apr 16, 2015 11.19 11.30 10.62 11.19 200,583 -0.07(-0.62%)
Apr 15, 2015 11.48 11.79 11.08 11.26 113,167 -0.09(-0.79%)
Apr 14, 2015 10.00 11.47 10.00 11.35 358,341 +1.54(+15.70%)
Apr 13, 2015 9.860 9.962 9.450 9.810 67,319 -0.01(-0.10%)
Apr 10, 2015 9.320 10.09 9.240 9.820 175,442 +0.54(+5.82%)
Apr 09, 2015 9.120 9.470 8.430 9.280 232,705 +0.22(+2.43%)
Apr 08, 2015 9.880 9.880 8.940 9.060 294,373 -0.83(-8.39%)
Apr 07, 2015 10.37 10.41 9.800 9.890 159,526 -0.46(-4.44%)
Apr 06, 2015 10.80 10.90 10.21 10.35 183,769 -0.66(-5.99%)
Apr 02, 2015 10.95 11.01 11.01 11.01 167,900 +0.09(+0.82%)
Apr 01, 2015 11.00 11.00 10.67 10.92 106,199 -0.03(-0.27%)
Mar 31, 2015 11.38 11.39 10.71 10.95 229,043 -0.40(-3.52%)
Mar 30, 2015 12.00 12.25 11.28 11.35 163,902 -0.58(-4.86%)
Mar 27, 2015 13.09 13.09 10.88 11.93 415,771 -1.16(-8.86%)
Mar 26, 2015 12.00 13.28 12.00 13.09 317,578 +1.10(+9.17%)
Mar 25, 2015 11.25 12.00 11.12 11.99 298,343 +0.89(+8.02%)
Mar 24, 2015 10.99 11.10 10.61 11.10 227,336 +0.40(+3.74%)
Mar 23, 2015 10.41 10.98 10.37 10.70 193,592 +0.36(+3.48%)
Mar 20, 2015 10.61 10.79 10.13 10.34 559,536 +0.07(+0.68%)
Mar 19, 2015 10.00 10.59 9.990 10.27 227,197 +0.27(+2.70%)
Mar 18, 2015 9.500 10.12 9.450 10.00 200,006 +0.05(+0.50%)
Mar 17, 2015 9.290 10.22 9.210 9.950 169,351 +0.75(+8.15%)
Mar 16, 2015 9.190 9.250 9.010 9.200 86,283 +0.06(+0.66%)
Mar 13, 2015 9.110 9.390 9.010 9.140 68,459 +0.14(+1.56%)
Mar 12, 2015 8.680 9.080 8.635 9.000 63,388 +0.36(+4.17%)
Mar 11, 2015 8.200 8.650 8.200 8.640 70,393 +0.48(+5.88%)
Mar 10, 2015 8.350 8.350 8.130 8.160 79,084 -0.19(-2.28%)
Mar 09, 2015 8.200 8.535 8.150 8.350 125,364 +0.15(+1.83%)
Mar 06, 2015 8.100 8.200 8.070 8.200 32,103 +0.00(+0.00%)
Mar 05, 2015 7.960 8.250 7.933 8.200 59,370 +0.23(+2.89%)
Mar 04, 2015 7.950 7.960 7.700 7.970 69,753 -0.04(-0.50%)
Mar 03, 2015 8.000 8.000 7.800 8.010 50,744 -0.09(-1.11%)
Mar 02, 2015 7.610 8.250 7.600 8.100 86,859 +0.46(+6.02%)
Feb 27, 2015 7.489 7.700 7.489 7.640 22,058 +0.11(+1.46%)
Feb 26, 2015 7.590 7.600 7.350 7.530 38,611 -0.02(-0.26%)
Feb 25, 2015 7.461 7.660 7.420 7.550 29,846 +0.07(+0.94%)
Feb 24, 2015 7.500 7.500 7.350 7.480 35,311 -0.07(-0.93%)
Feb 23, 2015 7.480 7.590 7.480 7.550 14,077 +0.19(+2.58%)
Feb 20, 2015 7.500 7.500 7.360 7.360 20,365 -0.14(-1.87%)
Feb 19, 2015 7.500 7.700 7.490 7.500 26,947 +0.00(+0.00%)
Feb 18, 2015 7.500 7.500 7.450 7.500 5,800 -0.04(-0.54%)
Feb 17, 2015 7.500 7.580 7.379 7.541 26,672 +0.06(+0.82%)
Feb 13, 2015 7.490 7.480 7.480 7.480 28,200 +0.00(+0.00%)
Feb 12, 2015 7.260 7.490 7.040 7.480 42,064 +0.35(+4.85%)
Feb 11, 2015 7.310 7.310 7.100 7.134 34,534 -0.12(-1.60%)
Feb 10, 2015 7.480 7.480 7.100 7.250 50,844 -0.13(-1.76%)
Feb 09, 2015 7.506 7.570 7.170 7.380 49,378 -0.12(-1.60%)
Feb 06, 2015 7.553 7.650 7.375 7.500 59,193 -0.01(-0.13%)
Feb 05, 2015 7.437 7.510 7.300 7.510 42,995 +0.15(+2.04%)
Feb 04, 2015 7.640 7.640 7.200 7.360 64,886 -0.17(-2.23%)
Feb 03, 2015 7.650 7.720 7.450 7.528 70,912 +0.11(+1.46%)
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.