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 (%)
May 31, 2019 2.410 2.428 2.290 2.310 391,200 -0.12(-4.94%)
May 30, 2019 2.450 2.510 2.420 2.430 162,464 -0.02(-0.82%)
May 29, 2019 2.580 2.640 2.400 2.450 320,688 -0.15(-5.77%)
May 28, 2019 2.690 2.710 2.580 2.600 179,797 -0.07(-2.62%)
May 24, 2019 2.700 2.700 2.560 2.670 230,400 -0.02(-0.74%)
May 23, 2019 2.790 2.800 2.670 2.690 269,379 -0.11(-3.93%)
May 22, 2019 2.850 2.860 2.750 2.800 189,307 -0.05(-1.75%)
May 21, 2019 2.800 2.910 2.780 2.850 994,166 +0.12(+4.40%)
May 20, 2019 2.830 2.850 2.700 2.730 315,481 -0.11(-3.87%)
May 17, 2019 2.830 2.910 2.800 2.840 274,600 -0.01(-0.35%)
May 16, 2019 2.900 2.900 2.820 2.850 335,147 -0.05(-1.72%)
May 15, 2019 2.900 2.930 2.850 2.900 331,992 +0.01(+0.35%)
May 14, 2019 2.890 3.000 2.790 2.890 416,460 +0.01(+0.35%)
May 13, 2019 2.760 2.990 2.720 2.880 613,395 +0.10(+3.60%)
May 10, 2019 2.660 2.810 2.610 2.780 327,700 +0.13(+4.91%)
May 09, 2019 2.760 2.765 2.600 2.650 255,855 -0.05(-1.85%)
May 08, 2019 2.550 2.720 2.520 2.700 507,438 +0.22(+8.87%)
May 07, 2019 2.450 2.490 2.340 2.480 320,756 +0.05(+2.06%)
May 06, 2019 2.340 2.450 2.270 2.430 283,658 +0.07(+2.97%)
May 03, 2019 2.200 2.380 2.200 2.360 247,200 +0.16(+7.27%)
May 02, 2019 2.130 2.240 2.110 2.200 253,307 +0.06(+2.80%)
May 01, 2019 2.140 2.170 2.090 2.140 254,254 +0.00(+0.00%)
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%)
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.