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 (%)
May 31, 2016 4.750 4.807 4.420 4.490 677,768 -0.18(-3.85%)
May 27, 2016 4.200 4.670 4.670 4.670 272,200 +0.45(+10.66%)
May 26, 2016 4.290 4.300 4.110 4.220 214,909 -0.03(-0.71%)
May 25, 2016 4.170 4.310 4.170 4.250 100,013 +0.05(+1.19%)
May 24, 2016 4.160 4.270 4.128 4.200 147,460 +0.06(+1.45%)
May 23, 2016 4.100 4.230 4.090 4.140 66,811 -0.03(-0.72%)
May 20, 2016 4.150 4.250 4.030 4.170 160,195 +0.07(+1.71%)
May 19, 2016 4.080 4.160 3.990 4.100 208,596 +0.05(+1.23%)
May 18, 2016 4.000 4.270 4.000 4.050 359,431 +0.06(+1.50%)
May 17, 2016 4.000 4.040 3.980 3.990 222,397 -0.07(-1.72%)
May 16, 2016 4.110 4.160 4.040 4.060 223,836 -0.05(-1.22%)
May 13, 2016 4.130 4.130 4.010 4.110 166,966 +0.03(+0.74%)
May 12, 2016 4.170 4.225 4.040 4.080 210,117 -0.09(-2.16%)
May 11, 2016 4.420 4.420 4.160 4.170 189,029 -0.23(-5.23%)
May 10, 2016 4.280 4.520 4.175 4.400 358,682 +0.17(+4.02%)
May 09, 2016 4.300 4.300 4.150 4.230 170,287 -0.01(-0.24%)
May 06, 2016 4.000 4.270 3.910 4.240 261,070 +0.21(+5.21%)
May 05, 2016 4.300 4.300 4.000 4.030 263,699 -0.22(-5.18%)
May 04, 2016 4.170 4.400 4.060 4.250 632,664 +0.20(+4.94%)
May 03, 2016 4.000 4.100 3.810 4.050 612,168 +0.06(+1.50%)
May 02, 2016 4.150 4.150 3.950 3.990 692,243 +0.13(+3.37%)
Apr 29, 2016 3.940 4.030 3.810 3.860 63,689 -0.08(-2.03%)
Apr 28, 2016 4.000 4.050 3.930 3.940 147,356 -0.06(-1.50%)
Apr 27, 2016 3.970 4.050 3.940 4.000 59,832 +0.00(+0.00%)
Apr 26, 2016 3.830 4.030 3.830 4.000 140,925 +0.17(+4.44%)
Apr 25, 2016 3.950 4.010 3.795 3.830 114,120 -0.17(-4.25%)
Apr 22, 2016 3.850 4.000 3.850 4.000 173,266 +0.11(+2.83%)
Apr 21, 2016 3.750 3.910 3.710 3.890 191,414 +0.17(+4.57%)
Apr 20, 2016 3.650 3.750 3.610 3.720 63,810 +0.02(+0.54%)
Apr 19, 2016 3.800 3.800 3.610 3.700 67,623 -0.08(-2.12%)
Apr 18, 2016 3.840 3.890 3.750 3.780 202,506 -0.05(-1.31%)
Apr 15, 2016 3.520 3.860 3.520 3.830 208,616 +0.28(+7.89%)
Apr 14, 2016 3.610 3.680 3.520 3.550 91,093 +0.00(+0.00%)
Apr 13, 2016 3.510 3.590 3.470 3.550 172,581 +0.05(+1.43%)
Apr 12, 2016 3.370 3.550 3.340 3.500 295,292 +0.09(+2.64%)
Apr 11, 2016 3.430 3.590 3.350 3.410 191,383 +0.01(+0.29%)
Apr 08, 2016 3.350 3.430 3.300 3.400 117,631 +0.03(+0.89%)
Apr 07, 2016 3.450 3.480 3.321 3.370 132,334 -0.13(-3.71%)
Apr 06, 2016 3.300 3.580 3.300 3.500 203,024 +0.16(+4.79%)
Apr 05, 2016 3.480 3.520 3.290 3.340 363,284 -0.16(-4.57%)
Apr 04, 2016 3.590 3.600 3.440 3.500 127,954 -0.08(-2.23%)
Apr 01, 2016 3.750 3.784 3.570 3.580 198,539 -0.24(-6.28%)
Mar 31, 2016 3.710 3.900 3.710 3.820 388,040 +0.12(+3.24%)
Mar 30, 2016 3.540 3.760 3.500 3.700 845,722 +0.15(+4.23%)
Mar 29, 2016 3.427 3.600 3.250 3.550 738,485 +0.10(+2.90%)
Mar 28, 2016 3.500 3.600 3.380 3.450 125,429 -0.03(-0.86%)
Mar 24, 2016 3.410 3.480 3.480 3.480 74,100 +0.06(+1.75%)
Mar 23, 2016 3.670 3.740 3.400 3.420 501,730 -0.30(-8.06%)
Mar 22, 2016 3.720 3.850 3.700 3.720 73,481 -0.01(-0.27%)
Mar 21, 2016 3.750 3.850 3.730 3.730 57,583 -0.02(-0.53%)
Mar 18, 2016 3.870 3.910 3.730 3.750 206,441 -0.05(-1.32%)
Mar 17, 2016 3.800 3.920 3.750 3.800 222,900 +0.00(+0.00%)
Mar 16, 2016 3.850 4.020 3.780 3.800 324,068 +0.03(+0.80%)
Mar 15, 2016 3.800 3.927 3.680 3.770 116,054 -0.07(-1.82%)
Mar 14, 2016 3.830 4.000 3.810 3.840 126,307 -0.03(-0.78%)
Mar 11, 2016 3.780 3.900 3.780 3.870 133,392 +0.04(+1.04%)
Mar 10, 2016 3.860 3.950 3.670 3.830 131,228 -0.02(-0.52%)
Mar 09, 2016 3.910 3.910 3.800 3.850 86,721 -0.01(-0.26%)
Mar 08, 2016 3.900 3.940 3.750 3.860 149,696 -0.06(-1.53%)
Mar 07, 2016 3.960 4.010 3.750 3.920 313,092 -0.03(-0.76%)
Mar 04, 2016 3.970 4.010 3.930 3.950 244,154 -0.03(-0.75%)
Mar 03, 2016 3.910 4.000 3.750 3.980 153,236 +0.05(+1.27%)
Mar 02, 2016 3.910 4.000 3.910 3.930 178,642 +0.02(+0.51%)
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.