Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 29, 2015 11.40 11.50 11.15 11.17 34,707 -0.14(-1.24%)
May 28, 2015 11.36 11.89 11.05 11.31 87,390 -0.03(-0.26%)
May 27, 2015 11.57 11.60 11.31 11.34 72,678 -0.23(-1.99%)
May 26, 2015 11.25 11.79 11.25 11.57 70,125 +0.24(+2.12%)
May 22, 2015 11.55 11.33 11.33 11.33 61,000 -0.27(-2.33%)
May 21, 2015 11.19 12.24 11.18 11.60 216,677 +0.40(+3.57%)
May 20, 2015 11.22 11.24 11.12 11.20 90,772 -0.01(-0.09%)
May 19, 2015 11.14 11.28 11.14 11.21 56,626 +0.06(+0.54%)
May 18, 2015 11.29 11.29 11.04 11.15 72,965 -0.03(-0.27%)
May 15, 2015 10.90 11.39 10.90 11.18 87,422 +0.37(+3.42%)
May 14, 2015 11.00 11.44 10.81 10.81 161,888 -0.09(-0.83%)
May 13, 2015 10.90 11.15 10.86 10.90 69,782 +0.03(+0.28%)
May 12, 2015 11.05 11.05 10.58 10.87 189,664 -0.26(-2.34%)
May 11, 2015 11.59 11.59 11.00 11.13 48,994 +0.18(+1.64%)
May 08, 2015 11.01 11.07 10.93 10.95 24,449 +0.00(+0.00%)
May 07, 2015 11.00 11.13 10.57 10.95 125,879 -0.02(-0.18%)
May 06, 2015 11.12 11.15 10.92 10.97 83,733 -0.13(-1.17%)
May 05, 2015 11.07 11.15 10.89 11.10 42,118 +0.07(+0.63%)
May 04, 2015 11.07 11.62 11.00 11.03 40,097 +0.03(+0.27%)
May 01, 2015 11.14 11.15 10.88 11.00 30,450 -0.06(-0.54%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.