Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hc2 Holdings Inc (NY: HCHC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	2.200	2.210	2.100	2.150	216,200	-0.06(-2.71%)
Oct 29, 2020	2.230	2.270	2.160	2.210	237,153	-0.05(-2.21%)
Oct 28, 2020	2.220	2.270	2.190	2.260	119,429	+0.00(+0.00%)
Oct 27, 2020	2.370	2.390	2.250	2.260	119,467	-0.11(-4.64%)
Oct 26, 2020	2.290	2.390	2.180	2.370	313,586	+0.07(+3.04%)
Oct 23, 2020	2.300	2.330	2.270	2.300	56,800	+0.01(+0.44%)
Oct 22, 2020	2.340	2.420	2.290	2.290	107,261	-0.03(-1.29%)
Oct 21, 2020	2.410	2.420	2.310	2.320	137,786	-0.07(-2.93%)
Oct 20, 2020	2.370	2.420	2.350	2.390	99,931	+0.04(+1.70%)
Oct 19, 2020	2.280	2.390	2.270	2.350	197,759	+0.09(+3.98%)
Oct 16, 2020	2.300	2.330	2.250	2.260	320,200	-0.08(-3.42%)
Oct 15, 2020	2.290	2.360	2.290	2.340	153,562	-0.03(-1.27%)
Oct 14, 2020	2.400	2.410	2.250	2.370	479,564	-0.01(-0.42%)
Oct 13, 2020	2.360	2.440	2.350	2.380	106,607	-0.04(-1.65%)
Oct 12, 2020	2.540	2.590	2.360	2.420	197,913	-0.11(-4.35%)
Oct 09, 2020	2.380	2.530	2.365	2.530	196,100	+0.18(+7.66%)
Oct 08, 2020	2.290	2.420	2.280	2.350	203,396	+0.07(+3.07%)
Oct 07, 2020	2.420	2.470	2.270	2.280	359,364	-0.19(-7.69%)
Oct 06, 2020	2.650	2.700	2.460	2.470	181,485	-0.14(-5.36%)
Oct 05, 2020	2.520	2.720	2.520	2.610	407,255	+0.11(+4.40%)
Oct 02, 2020	2.410	2.550	2.410	2.500	440,200	+0.00(+0.00%)
Oct 01, 2020	2.510	2.535	2.390	2.500	287,605	+0.08(+3.31%)
Sep 30, 2020	2.540	2.680	2.390	2.420	644,950	-0.13(-5.10%)
Sep 29, 2020	2.380	2.580	2.380	2.550	487,133	+0.15(+6.25%)
Sep 28, 2020	2.280	2.440	2.260	2.400	216,611	+0.15(+6.67%)
Sep 25, 2020	2.320	2.378	2.250	2.250	297,900	-0.09(-3.85%)
Sep 24, 2020	2.310	2.370	2.255	2.340	223,578	+0.03(+1.30%)
Sep 23, 2020	2.370	2.430	2.290	2.310	764,483	-0.08(-3.35%)
Sep 22, 2020	2.360	2.420	2.300	2.390	248,371	+0.06(+2.58%)
Sep 21, 2020	2.410	2.500	2.280	2.330	241,552	-0.18(-7.17%)
Sep 18, 2020	2.550	2.550	2.380	2.510	1,201,700	+0.00(+0.00%)
Sep 17, 2020	2.400	2.540	2.390	2.510	171,913	+0.05(+2.03%)
Sep 16, 2020	2.450	2.520	2.400	2.460	185,944	-0.02(-0.81%)
Sep 15, 2020	2.570	2.580	2.450	2.480	153,127	-0.05(-1.98%)
Sep 14, 2020	2.390	2.560	2.340	2.530	268,682	+0.17(+7.20%)
Sep 11, 2020	2.490	2.490	2.340	2.360	302,500	-0.11(-4.45%)
Sep 10, 2020	2.400	2.510	2.310	2.470	230,740	+0.06(+2.49%)
Sep 09, 2020	2.290	2.430	2.235	2.410	179,941	+0.14(+6.17%)
Sep 08, 2020	2.370	2.370	2.270	2.270	113,445	-0.13(-5.42%)
Sep 04, 2020	2.410	2.430	2.290	2.400	176,000	+0.04(+1.69%)
Sep 03, 2020	2.430	2.441	2.220	2.360	311,746	-0.07(-2.88%)
Sep 02, 2020	2.520	2.520	2.360	2.430	279,355	-0.09(-3.57%)
Sep 01, 2020	2.470	2.550	2.410	2.520	294,910	+0.02(+0.80%)
Aug 31, 2020	2.630	2.650	2.490	2.500	334,675	-0.12(-4.58%)
Aug 28, 2020	2.670	2.670	2.520	2.620	226,300	+0.00(+0.00%)
Aug 27, 2020	2.740	2.740	2.610	2.620	185,695	-0.08(-2.96%)
Aug 26, 2020	2.770	2.770	2.640	2.700	143,032	-0.07(-2.53%)
Aug 25, 2020	2.800	2.840	2.685	2.770	263,427	+0.05(+1.84%)
Aug 24, 2020	2.870	2.870	2.590	2.720	360,398	-0.10(-3.55%)
Aug 21, 2020	2.800	2.855	2.690	2.820	474,000	+0.00(+0.00%)
Aug 20, 2020	2.670	2.830	2.650	2.820	188,924	+0.11(+4.06%)
Aug 19, 2020	2.640	2.720	2.600	2.710	150,022	+0.08(+3.04%)
Aug 18, 2020	2.750	2.750	2.600	2.630	147,599	-0.09(-3.31%)
Aug 17, 2020	2.750	2.750	2.610	2.720	204,366	-0.05(-1.81%)
Aug 14, 2020	2.780	2.830	2.720	2.770	148,100	-0.03(-1.07%)
Aug 13, 2020	2.760	2.870	2.710	2.800	220,742	+0.04(+1.45%)
Aug 12, 2020	2.820	2.877	2.740	2.760	519,492	-0.05(-1.78%)
Aug 11, 2020	3.150	3.170	2.730	2.810	455,410	-0.26(-8.47%)
Aug 10, 2020	2.890	3.151	2.890	3.070	576,400	+0.19(+6.60%)
Aug 07, 2020	2.890	2.930	2.800	2.880	106,500	-0.02(-0.69%)
Aug 06, 2020	3.000	3.000	2.830	2.900	138,811	-0.11(-3.65%)
Aug 05, 2020	2.970	3.035	2.960	3.010	278,538	+0.08(+2.73%)
Aug 04, 2020	2.930	2.940	2.860	2.930	129,407	+0.08(+2.81%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Hc2 Holdings Inc (NY: HCHC )

Historical Prices