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 28, 2017 6.070 6.070 5.800 5.840 89,212 -0.18(-2.99%)
Apr 27, 2017 5.950 6.030 5.900 6.020 235,701 +0.10(+1.69%)
Apr 26, 2017 5.750 5.960 5.750 5.920 210,177 +0.13(+2.25%)
Apr 25, 2017 5.850 5.970 5.780 5.790 186,004 -0.05(-0.86%)
Apr 24, 2017 5.940 5.960 5.780 5.840 269,613 -0.08(-1.35%)
Apr 21, 2017 5.950 6.017 5.880 5.920 118,787 -0.05(-0.84%)
Apr 20, 2017 6.000 6.100 5.900 5.970 297,527 -0.01(-0.17%)
Apr 19, 2017 6.140 6.210 5.970 5.980 194,426 -0.13(-2.13%)
Apr 18, 2017 6.120 6.150 5.970 6.110 132,268 -0.03(-0.49%)
Apr 17, 2017 6.220 6.330 6.070 6.140 249,838 -0.07(-1.13%)
Apr 13, 2017 6.240 6.290 6.080 6.210 202,234 -0.07(-1.11%)
Apr 12, 2017 6.210 6.350 6.100 6.280 186,976 +0.04(+0.64%)
Apr 11, 2017 6.220 6.280 5.970 6.240 253,701 +0.06(+0.97%)
Apr 10, 2017 6.280 6.340 6.150 6.180 288,745 -0.07(-1.12%)
Apr 07, 2017 6.150 6.310 6.080 6.250 229,914 +0.12(+1.96%)
Apr 06, 2017 5.970 6.200 5.900 6.130 210,165 +0.17(+2.85%)
Apr 05, 2017 6.240 6.370 5.950 5.960 291,731 -0.25(-4.03%)
Apr 04, 2017 6.110 6.380 6.030 6.210 391,762 +0.11(+1.80%)
Apr 03, 2017 6.160 6.250 6.020 6.100 334,369 -0.10(-1.61%)
Mar 31, 2017 6.100 6.230 6.010 6.200 154,388 +0.12(+1.97%)
Mar 30, 2017 6.060 6.230 5.970 6.080 260,587 +0.01(+0.16%)
Mar 29, 2017 6.050 6.230 6.050 6.070 240,383 -0.02(-0.33%)
Mar 28, 2017 5.920 6.100 5.910 6.090 236,395 +0.14(+2.35%)
Mar 27, 2017 5.880 5.990 5.850 5.950 300,510 -0.03(-0.50%)
Mar 24, 2017 5.910 6.050 5.857 5.980 282,453 +0.07(+1.18%)
Mar 23, 2017 5.700 6.000 5.660 5.910 370,973 +0.20(+3.50%)
Mar 22, 2017 5.750 5.880 5.650 5.710 384,248 -0.04(-0.70%)
Mar 21, 2017 5.980 6.090 5.730 5.750 387,950 -0.16(-2.71%)
Mar 20, 2017 5.800 6.100 5.730 5.910 253,290 +0.07(+1.20%)
Mar 17, 2017 5.850 5.880 5.680 5.840 323,556 -0.01(-0.17%)
Mar 16, 2017 5.840 5.970 5.770 5.850 178,645 +0.03(+0.52%)
Mar 15, 2017 5.770 5.960 5.740 5.820 267,986 +0.08(+1.39%)
Mar 14, 2017 5.660 5.850 5.550 5.740 268,552 +0.04(+0.70%)
Mar 13, 2017 5.490 5.740 5.490 5.700 282,994 +0.20(+3.64%)
Mar 10, 2017 5.560 5.640 5.480 5.500 188,523 -0.02(-0.36%)
Mar 09, 2017 5.490 5.970 5.490 5.520 356,476 +0.09(+1.66%)
Mar 08, 2017 5.430 5.490 5.400 5.430 179,621 +0.03(+0.56%)
Mar 07, 2017 5.430 5.500 5.350 5.400 106,271 -0.01(-0.18%)
Mar 06, 2017 5.600 5.600 5.360 5.410 135,511 -0.17(-3.05%)
Mar 03, 2017 5.640 5.720 5.500 5.580 93,069 -0.04(-0.71%)
Mar 02, 2017 5.620 5.920 5.615 5.620 176,441 -0.05(-0.88%)
Mar 01, 2017 5.610 5.710 5.560 5.670 166,791 +0.17(+3.09%)
Feb 28, 2017 5.620 5.700 5.470 5.500 230,138 -0.18(-3.17%)
Feb 27, 2017 5.650 5.810 5.641 5.680 131,722 +0.05(+0.89%)
Feb 24, 2017 5.470 5.650 5.400 5.630 246,763 +0.14(+2.55%)
Feb 23, 2017 5.900 5.900 5.370 5.490 602,976 -0.43(-7.26%)
Feb 22, 2017 6.040 6.080 5.790 5.920 226,406 -0.11(-1.82%)
Feb 21, 2017 6.260 6.290 5.780 6.030 238,849 -0.26(-4.13%)
Feb 17, 2017 6.290 6.290 6.290 0 +0.04(+0.64%)
Feb 16, 2017 6.300 6.300 6.160 6.250 93,213 -0.03(-0.48%)
Feb 15, 2017 6.250 6.310 6.180 6.280 74,912 -0.02(-0.32%)
Feb 14, 2017 6.430 6.460 6.250 6.300 127,427 -0.11(-1.72%)
Feb 13, 2017 6.210 6.420 6.200 6.410 228,547 +0.16(+2.56%)
Feb 10, 2017 6.340 6.370 6.170 6.250 271,568 -0.05(-0.79%)
Feb 09, 2017 6.350 6.420 6.210 6.300 218,832 -0.08(-1.25%)
Feb 08, 2017 6.340 6.510 6.200 6.380 208,723 +0.05(+0.79%)
Feb 07, 2017 6.610 6.640 6.250 6.330 280,923 -0.27(-4.09%)
Feb 06, 2017 6.590 6.669 6.500 6.600 133,551 +0.01(+0.15%)
Feb 03, 2017 6.620 6.690 6.550 6.590 65,556 +0.04(+0.61%)
Feb 02, 2017 6.710 6.720 6.530 6.550 114,849 -0.12(-1.80%)
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.