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 (%)
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%)
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.