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 (%)
Nov 30, 2016 4.770 4.850 4.700 4.760 237,766 +0.00(+0.00%)
Nov 29, 2016 4.800 4.820 4.730 4.760 134,058 +0.00(+0.00%)
Nov 28, 2016 4.800 4.815 4.710 4.760 129,779 -0.02(-0.42%)
Nov 25, 2016 4.910 4.910 4.765 4.780 94,537 -0.02(-0.42%)
Nov 23, 2016 4.800 4.800 4.800 0 +0.07(+1.48%)
Nov 22, 2016 4.620 4.730 4.540 4.730 207,312 +0.16(+3.50%)
Nov 21, 2016 4.600 4.630 4.500 4.570 144,971 +0.02(+0.44%)
Nov 18, 2016 4.530 4.630 4.480 4.550 254,124 -0.05(-1.09%)
Nov 17, 2016 4.610 4.660 4.540 4.600 453,805 +0.07(+1.55%)
Nov 16, 2016 4.800 4.850 4.490 4.530 299,247 -0.10(-2.16%)
Nov 15, 2016 4.560 4.670 4.510 4.630 260,760 +0.05(+1.09%)
Nov 14, 2016 4.640 4.640 4.471 4.580 441,873 +0.04(+0.88%)
Nov 11, 2016 4.330 4.540 4.220 4.540 591,593 +0.35(+8.35%)
Nov 10, 2016 4.300 4.470 4.080 4.190 411,677 +0.07(+1.70%)
Nov 09, 2016 3.850 4.150 3.810 4.120 455,012 +0.26(+6.74%)
Nov 08, 2016 3.920 3.920 3.830 3.860 198,740 -0.06(-1.53%)
Nov 07, 2016 3.950 3.960 3.850 3.920 392,919 +0.02(+0.51%)
Nov 04, 2016 3.920 4.000 3.880 3.900 277,065 +0.01(+0.26%)
Nov 03, 2016 4.000 4.030 3.850 3.890 648,025 -0.05(-1.27%)
Nov 02, 2016 3.900 4.210 3.900 3.940 472,848 +0.03(+0.77%)
Nov 01, 2016 4.070 4.100 3.800 3.910 1,163,145 -0.07(-1.76%)
Oct 31, 2016 4.330 4.330 3.890 3.980 836,429 -0.11(-2.69%)
Oct 28, 2016 4.340 4.350 4.040 4.090 511,496 -0.15(-3.54%)
Oct 27, 2016 4.390 4.410 4.190 4.240 503,122 -0.15(-3.42%)
Oct 26, 2016 4.500 4.600 4.370 4.390 268,174 -0.10(-2.23%)
Oct 25, 2016 4.660 4.660 4.400 4.490 1,987,617 -0.17(-3.65%)
Oct 24, 2016 4.660 4.820 4.600 4.660 269,741 +0.02(+0.43%)
Oct 21, 2016 4.800 4.870 4.610 4.640 488,211 -0.23(-4.72%)
Oct 20, 2016 4.950 5.100 4.700 4.870 614,517 -0.08(-1.62%)
Oct 19, 2016 5.060 5.220 4.940 4.950 468,317 -0.16(-3.13%)
Oct 18, 2016 5.200 5.350 5.100 5.110 355,684 -0.02(-0.39%)
Oct 17, 2016 5.290 5.290 5.080 5.130 375,052 -0.03(-0.58%)
Oct 14, 2016 5.370 5.490 5.150 5.160 411,476 -0.16(-3.01%)
Oct 13, 2016 5.580 5.580 5.260 5.320 332,890 -0.20(-3.62%)
Oct 12, 2016 5.500 5.610 5.430 5.520 161,346 -0.06(-1.08%)
Oct 11, 2016 5.850 5.890 5.500 5.580 262,156 -0.25(-4.29%)
Oct 10, 2016 5.780 5.860 5.750 5.830 164,047 +0.13(+2.28%)
Oct 07, 2016 5.800 5.890 5.685 5.700 226,097 -0.02(-0.35%)
Oct 06, 2016 5.890 5.910 5.660 5.720 255,224 -0.13(-2.22%)
Oct 05, 2016 5.770 5.940 5.700 5.850 334,762 +0.12(+2.09%)
Oct 04, 2016 5.740 5.930 5.650 5.730 829,217 +0.09(+1.60%)
Oct 03, 2016 5.449 5.780 5.449 5.640 574,893 +0.19(+3.49%)
Sep 30, 2016 4.950 5.490 4.860 5.450 1,601,357 +0.50(+10.10%)
Sep 29, 2016 5.020 5.050 4.770 4.950 518,414 -0.04(-0.80%)
Sep 28, 2016 5.050 5.050 4.970 4.990 93,117 -0.03(-0.60%)
Sep 27, 2016 4.980 5.050 4.940 5.020 144,899 +0.03(+0.60%)
Sep 26, 2016 5.080 5.080 4.950 4.990 159,609 -0.12(-2.35%)
Sep 23, 2016 5.000 5.260 4.920 5.110 377,251 +0.15(+3.02%)
Sep 22, 2016 4.840 4.970 4.750 4.960 200,503 +0.23(+4.86%)
Sep 21, 2016 4.700 4.760 4.640 4.730 58,626 +0.07(+1.50%)
Sep 20, 2016 4.750 4.754 4.630 4.660 63,890 -0.04(-0.85%)
Sep 19, 2016 4.610 4.740 4.590 4.700 113,559 +0.14(+3.07%)
Sep 16, 2016 4.550 4.610 4.430 4.560 329,075 +0.01(+0.22%)
Sep 15, 2016 4.580 4.580 4.450 4.550 65,935 +0.04(+0.89%)
Sep 14, 2016 4.589 4.650 4.460 4.510 145,788 -0.02(-0.44%)
Sep 13, 2016 4.550 4.620 4.430 4.530 139,266 -0.09(-1.95%)
Sep 12, 2016 4.500 4.650 4.470 4.620 274,197 +0.11(+2.44%)
Sep 09, 2016 4.640 4.670 4.510 4.510 214,549 -0.16(-3.43%)
Sep 08, 2016 4.720 4.730 4.610 4.670 125,950 -0.03(-0.64%)
Sep 07, 2016 4.700 4.750 4.620 4.700 119,236 -0.01(-0.21%)
Sep 06, 2016 4.590 4.735 4.540 4.710 197,486 +0.13(+2.84%)
Sep 02, 2016 4.690 4.580 4.580 4.580 383,300 -0.09(-1.93%)
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.