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 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.
 
 
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.