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 (%)
Sep 17, 2021 3.680 3.680 3.680 0 +0.02(+0.55%)
Sep 16, 2021 3.690 3.695 3.580 3.660 193,300 -0.01(-0.27%)
Sep 15, 2021 3.640 3.715 3.600 3.670 221,901 +0.06(+1.66%)
Sep 14, 2021 3.740 3.740 3.600 3.610 140,881 -0.10(-2.70%)
Sep 13, 2021 3.630 3.750 3.580 3.710 231,600 +0.11(+3.06%)
Sep 10, 2021 3.600 3.700 3.550 3.600 389,565 +0.00(+0.00%)
Sep 09, 2021 3.600 3.670 3.599 3.600 131,176 -0.03(-0.83%)
Sep 08, 2021 3.580 3.660 3.570 3.630 194,615 +0.03(+0.83%)
Sep 07, 2021 3.600 3.695 3.570 3.600 322,892 -0.03(-0.83%)
Sep 03, 2021 3.700 3.740 3.599 3.630 240,953 -0.11(-2.94%)
Sep 02, 2021 3.670 3.790 3.640 3.740 103,332 +0.09(+2.47%)
Sep 01, 2021 3.770 3.771 3.530 3.650 265,553 -0.13(-3.44%)
Aug 31, 2021 3.720 3.810 3.720 3.780 85,259 +0.06(+1.61%)
Aug 30, 2021 3.720 3.760 3.630 3.720 136,609 +0.01(+0.27%)
Aug 27, 2021 3.560 3.740 3.560 3.710 219,047 +0.17(+4.80%)
Aug 26, 2021 3.630 3.670 3.499 3.540 264,423 -0.10(-2.75%)
Aug 25, 2021 3.890 3.900 3.630 3.640 178,510 -0.26(-6.67%)
Aug 24, 2021 3.690 3.950 3.610 3.900 434,431 +0.23(+6.27%)
Aug 23, 2021 3.560 3.680 3.530 3.670 180,083 +0.17(+4.86%)
Aug 20, 2021 3.450 3.560 3.450 3.500 376,410 +0.00(+0.00%)
Aug 19, 2021 3.480 3.510 3.445 3.500 192,059 -0.02(-0.57%)
Aug 18, 2021 3.450 3.620 3.450 3.520 160,644 +0.07(+2.03%)
Aug 17, 2021 3.470 3.470 3.380 3.450 209,680 -0.08(-2.27%)
Aug 16, 2021 3.680 3.680 3.530 3.530 527,580 -0.18(-4.85%)
Aug 13, 2021 3.760 3.820 3.660 3.710 420,004 -0.13(-3.39%)
Aug 12, 2021 3.690 3.870 3.690 3.840 134,841 +0.13(+3.50%)
Aug 11, 2021 3.840 3.840 3.620 3.710 220,924 -0.10(-2.62%)
Aug 10, 2021 3.920 3.940 3.800 3.810 121,080 -0.11(-2.81%)
Aug 09, 2021 3.770 4.000 3.750 3.920 325,668 +0.05(+1.29%)
Aug 06, 2021 3.980 3.980 3.753 3.870 391,340 -0.07(-1.78%)
Aug 05, 2021 3.660 3.990 3.626 3.940 679,489 +0.30(+8.24%)
Aug 04, 2021 3.520 3.650 3.500 3.640 270,519 +0.07(+1.96%)
Aug 03, 2021 3.650 3.650 3.550 3.570 1,072,028 -0.08(-2.19%)
Aug 02, 2021 3.650 3.740 3.580 3.650 161,245 -0.03(-0.82%)
Jul 30, 2021 3.710 3.720 3.640 3.680 225,486 -0.04(-1.08%)
Jul 29, 2021 3.750 3.760 3.650 3.720 166,137 +0.01(+0.27%)
Jul 28, 2021 3.540 3.750 3.505 3.710 191,258 +0.19(+5.40%)
Jul 27, 2021 3.520 3.530 3.410 3.520 651,302 -0.01(-0.28%)
Jul 26, 2021 3.500 3.630 3.470 3.530 137,026 +0.02(+0.57%)
Jul 23, 2021 3.590 3.600 3.470 3.510 190,499 -0.07(-1.96%)
Jul 22, 2021 3.670 3.670 3.560 3.580 102,643 -0.14(-3.76%)
Jul 21, 2021 3.640 3.765 3.640 3.720 180,935 +0.12(+3.33%)
Jul 20, 2021 3.430 3.690 3.400 3.600 428,564 +0.16(+4.65%)
Jul 19, 2021 3.500 3.510 3.330 3.440 503,710 -0.14(-3.91%)
Jul 16, 2021 3.690 3.715 3.555 3.580 269,297 -0.08(-2.19%)
Jul 15, 2021 3.720 3.760 3.590 3.660 157,128 -0.04(-1.08%)
Jul 14, 2021 3.820 3.870 3.700 3.700 209,666 -0.10(-2.63%)
Jul 13, 2021 3.900 3.900 3.800 3.800 146,924 -0.12(-3.06%)
Jul 12, 2021 3.880 3.960 3.800 3.920 268,741 +0.05(+1.29%)
Jul 09, 2021 3.860 3.940 3.840 3.870 158,075 +0.02(+0.52%)
Jul 08, 2021 3.960 3.980 3.840 3.850 535,618 -0.06(-1.53%)
Jul 07, 2021 3.970 4.000 3.860 3.910 398,417 -0.11(-2.74%)
Jul 06, 2021 3.960 4.070 3.870 4.020 423,193 +0.04(+1.01%)
Jul 02, 2021 4.050 4.100 3.980 3.980 194,536 -0.06(-1.49%)
Jul 01, 2021 4.000 4.050 3.915 4.040 333,474 +0.06(+1.51%)
Jun 30, 2021 3.950 4.050 3.910 3.980 267,026 +0.02(+0.51%)
Jun 29, 2021 4.010 4.067 3.960 3.960 326,884 -0.04(-1.00%)
Jun 28, 2021 4.190 4.190 3.950 4.000 364,370 -0.21(-4.99%)
Jun 25, 2021 4.180 4.250 4.120 4.210 2,261,600 +0.05(+1.20%)
Jun 24, 2021 4.050 4.230 4.010 4.160 315,919 +0.14(+3.48%)
Jun 23, 2021 4.000 4.030 3.960 4.020 247,507 +0.00(+0.00%)
Jun 22, 2021 4.160 4.250 4.000 4.020 386,260 +0.00(+0.00%)
Jun 21, 2021 3.940 4.080 3.830 4.020 341,566 +0.08(+2.03%)
Jun 18, 2021 3.910 4.019 3.850 3.940 382,212 -0.05(-1.25%)
Jun 17, 2021 4.110 4.110 3.960 3.990 215,183 -0.10(-2.44%)
Jun 16, 2021 4.250 4.270 4.030 4.090 247,160 -0.14(-3.31%)
Jun 15, 2021 4.330 4.330 4.150 4.230 189,877 -0.02(-0.47%)
Jun 14, 2021 4.390 4.420 4.220 4.250 217,409 -0.05(-1.16%)
Jun 11, 2021 4.100 4.300 4.064 4.300 205,846 +0.20(+4.88%)
Jun 10, 2021 4.220 4.220 4.060 4.100 305,359 -0.14(-3.30%)
Jun 09, 2021 4.500 4.500 4.220 4.240 275,693 -0.24(-5.36%)
Jun 08, 2021 4.480 4.500 4.250 4.480 491,635 +0.00(+0.00%)
Jun 07, 2021 4.610 4.620 4.430 4.480 903,197 +0.17(+3.94%)
Jun 04, 2021 4.500 4.635 4.265 4.310 1,043,851 +0.01(+0.23%)
Jun 03, 2021 4.360 4.570 4.210 4.300 1,345,487 +0.11(+2.63%)
Jun 02, 2021 4.180 4.250 4.090 4.190 395,896 +0.12(+2.95%)
Jun 01, 2021 3.960 4.080 3.940 4.070 307,788 +0.07(+1.75%)
May 28, 2021 4.090 4.100 3.974 4.000 96,877 -0.02(-0.50%)
May 27, 2021 4.070 4.120 4.010 4.020 146,603 +0.00(+0.00%)
May 26, 2021 3.970 4.040 3.900 4.020 258,397 +0.14(+3.61%)
May 25, 2021 4.130 4.195 3.880 3.880 251,285 -0.24(-5.83%)
May 24, 2021 4.040 4.240 3.970 4.120 367,290 +0.20(+5.10%)
May 21, 2021 4.000 4.020 3.910 3.920 122,689 -0.04(-1.01%)
May 20, 2021 3.900 3.990 3.865 3.960 120,699 +0.06(+1.54%)
May 19, 2021 4.000 4.000 3.840 3.900 246,882 -0.16(-3.94%)
May 18, 2021 4.050 4.100 3.970 4.060 308,600 +0.00(+0.00%)
May 17, 2021 3.990 4.060 3.950 4.060 195,368 +0.06(+1.50%)
May 14, 2021 3.870 4.010 3.850 4.000 242,125 +0.13(+3.36%)
May 13, 2021 3.820 3.970 3.820 3.870 496,383 +0.11(+2.93%)
May 12, 2021 3.710 3.850 3.710 3.760 365,055 -0.01(-0.27%)
May 11, 2021 3.650 3.800 3.605 3.770 306,332 +0.06(+1.62%)
May 10, 2021 3.680 3.770 3.663 3.710 466,253 -0.02(-0.54%)
May 07, 2021 4.190 4.200 3.690 3.730 948,232 -0.39(-9.47%)
May 06, 2021 4.300 4.340 4.110 4.120 370,474 -0.19(-4.41%)
May 05, 2021 4.230 4.320 4.150 4.310 520,710 +0.08(+1.89%)
May 04, 2021 4.200 4.250 4.070 4.230 506,356 +0.02(+0.48%)
May 03, 2021 4.230 4.250 4.110 4.210 294,044 +0.01(+0.24%)
Apr 30, 2021 4.210 4.232 4.180 4.200 324,400 -0.02(-0.47%)
Apr 29, 2021 4.270 4.270 4.160 4.220 357,217 +0.01(+0.24%)
Apr 28, 2021 4.320 4.320 4.180 4.210 500,958 +0.00(+0.00%)
Apr 27, 2021 4.340 4.360 4.110 4.210 725,330 +0.00(+0.00%)
Apr 26, 2021 4.080 4.410 4.080 4.210 1,096,978 +0.12(+2.93%)
Apr 23, 2021 3.930 4.100 3.850 4.090 1,138,300 +0.38(+10.24%)
Apr 22, 2021 3.760 3.760 3.680 3.710 226,496 -0.01(-0.27%)
Apr 21, 2021 3.620 3.790 3.620 3.720 295,973 +0.03(+0.81%)
Apr 20, 2021 3.690 3.700 3.395 3.690 973,735 +0.03(+0.82%)
Apr 19, 2021 3.850 3.870 3.640 3.660 496,767 -0.20(-5.18%)
Apr 16, 2021 3.940 3.940 3.800 3.860 889,400 -0.05(-1.28%)
Apr 15, 2021 3.910 3.960 3.840 3.910 273,177 +0.02(+0.51%)
Apr 14, 2021 3.930 3.970 3.890 3.890 215,396 +0.00(+0.00%)
Apr 13, 2021 4.210 4.210 3.880 3.890 300,404 -0.35(-8.25%)
Apr 12, 2021 4.220 4.330 4.060 4.240 500,849 +0.07(+1.68%)
Apr 09, 2021 3.950 4.180 3.940 4.170 265,200 +0.18(+4.51%)
Apr 08, 2021 3.980 3.990 3.850 3.990 328,147 +0.04(+1.01%)
Apr 07, 2021 3.980 4.020 3.911 3.950 262,278 -0.02(-0.50%)
Apr 06, 2021 4.010 4.090 3.900 3.970 164,111 -0.08(-1.98%)
Apr 05, 2021 4.060 4.160 4.002 4.050 269,074 +0.05(+1.25%)
Apr 01, 2021 3.950 4.010 3.880 4.000 342,200 +0.06(+1.52%)
Mar 31, 2021 3.890 4.035 3.870 3.940 603,044 +0.07(+1.81%)
Mar 30, 2021 3.890 3.980 3.835 3.870 535,223 +0.00(+0.00%)
Mar 29, 2021 3.980 4.060 3.840 3.870 311,865 -0.10(-2.52%)
Mar 26, 2021 3.960 4.120 3.910 3.970 231,600 +0.01(+0.25%)
Mar 25, 2021 4.030 4.100 3.850 3.960 738,061 -0.09(-2.22%)
Mar 24, 2021 4.300 4.500 4.050 4.050 526,604 -0.30(-6.90%)
Mar 23, 2021 4.070 4.500 4.040 4.350 1,015,802 +0.25(+6.10%)
Mar 22, 2021 4.110 4.230 3.960 4.100 1,042,177 +0.04(+0.99%)
Mar 19, 2021 3.840 4.250 3.840 4.060 3,569,800 +0.33(+8.85%)
Mar 18, 2021 3.700 3.800 3.620 3.730 694,058 +0.03(+0.81%)
Mar 17, 2021 3.550 3.710 3.500 3.700 454,744 +0.12(+3.35%)
Mar 16, 2021 3.740 3.772 3.550 3.580 586,306 -0.17(-4.53%)
Mar 15, 2021 3.740 3.820 3.645 3.750 276,441 +0.01(+0.27%)
Mar 12, 2021 3.660 3.940 3.640 3.740 488,000 +0.11(+3.03%)
Mar 11, 2021 3.840 3.840 3.570 3.630 287,474 -0.17(-4.47%)
Mar 10, 2021 3.660 3.810 3.600 3.800 350,775 +0.17(+4.68%)
Mar 09, 2021 3.570 3.685 3.480 3.630 259,501 +0.13(+3.71%)
Mar 08, 2021 3.520 3.560 3.410 3.500 234,417 -0.02(-0.57%)
Mar 05, 2021 3.540 3.540 3.220 3.520 319,400 +0.08(+2.33%)
Mar 04, 2021 3.540 3.560 3.250 3.440 483,531 -0.12(-3.37%)
Mar 03, 2021 3.700 3.770 3.490 3.560 300,391 -0.12(-3.26%)
Mar 02, 2021 3.700 3.750 3.630 3.680 295,579 -0.01(-0.27%)
Mar 01, 2021 3.600 3.740 3.560 3.690 191,271 +0.19(+5.43%)
Feb 26, 2021 3.730 3.770 3.420 3.500 467,400 -0.22(-5.91%)
Feb 25, 2021 3.880 3.930 3.700 3.720 666,129 -0.14(-3.63%)
Feb 24, 2021 3.800 3.990 3.780 3.860 529,688 +0.05(+1.31%)
Feb 23, 2021 3.890 3.910 3.650 3.810 307,187 -0.14(-3.54%)
Feb 22, 2021 3.980 4.100 3.920 3.950 574,074 -0.03(-0.75%)
Feb 19, 2021 3.800 4.010 3.760 3.980 367,300 +0.14(+3.65%)
Feb 18, 2021 3.810 3.950 3.670 3.840 318,167 -0.06(-1.54%)
Feb 17, 2021 3.890 3.930 3.570 3.900 401,272 -0.04(-1.02%)
Feb 16, 2021 3.950 4.020 3.840 3.940 415,096 +0.05(+1.29%)
Feb 12, 2021 3.900 3.910 3.790 3.890 87,500 -0.01(-0.26%)
Feb 11, 2021 3.880 3.930 3.780 3.900 186,482 +0.03(+0.78%)
Feb 10, 2021 3.930 4.020 3.830 3.870 375,608 -0.02(-0.51%)
Feb 09, 2021 4.080 4.140 3.870 3.890 355,028 -0.11(-2.75%)
Feb 08, 2021 3.940 4.040 3.870 4.000 490,509 +0.11(+2.83%)
Feb 05, 2021 3.970 4.000 3.780 3.890 336,000 -0.05(-1.27%)
Feb 04, 2021 3.900 4.010 3.870 3.940 357,100 +0.06(+1.55%)
Feb 03, 2021 3.890 3.960 3.780 3.880 619,096 +0.13(+3.47%)
Feb 02, 2021 3.690 3.780 3.570 3.750 344,622 +0.08(+2.18%)
Feb 01, 2021 3.500 3.690 3.420 3.670 366,628 +0.18(+5.16%)
Jan 29, 2021 3.530 3.600 3.410 3.490 336,900 -0.07(-1.97%)
Jan 28, 2021 3.670 3.740 3.500 3.560 425,825 -0.07(-1.93%)
Jan 27, 2021 3.910 4.060 3.600 3.630 877,328 -0.38(-9.48%)
Jan 26, 2021 4.150 4.260 3.820 4.010 1,012,376 -0.12(-2.91%)
Jan 25, 2021 3.680 4.750 3.680 4.130 4,439,905 +0.47(+12.84%)
Jan 22, 2021 3.460 3.660 3.425 3.660 989,900 +0.17(+4.87%)
Jan 21, 2021 3.530 3.530 3.430 3.490 164,110 -0.06(-1.69%)
Jan 20, 2021 3.540 3.580 3.450 3.550 310,955 -0.01(-0.28%)
Jan 19, 2021 3.500 3.640 3.440 3.560 475,439 +0.08(+2.30%)
Jan 15, 2021 3.420 3.490 3.290 3.480 273,200 +0.04(+1.16%)
Jan 14, 2021 3.480 3.580 3.390 3.440 348,510 -0.03(-0.86%)
Jan 13, 2021 3.440 3.650 3.360 3.470 476,310 +0.03(+0.87%)
Jan 12, 2021 3.250 3.450 3.240 3.440 352,429 +0.19(+5.85%)
Jan 11, 2021 3.320 3.370 3.230 3.250 227,990 -0.10(-2.99%)
Jan 08, 2021 3.280 3.350 3.185 3.350 336,100 +0.09(+2.76%)
Jan 07, 2021 3.260 3.300 3.200 3.260 357,518 +0.06(+1.87%)
Jan 06, 2021 3.090 3.320 3.090 3.200 749,137 +0.11(+3.56%)
Jan 05, 2021 3.030 3.140 3.000 3.090 441,069 +0.02(+0.65%)
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.