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 (%)
Jul 31, 2020 2.890 2.925 2.660 2.710 202,700 -0.19(-6.55%)
Jul 30, 2020 2.850 3.060 2.780 2.900 185,875 +0.03(+1.05%)
Jul 29, 2020 2.670 2.870 2.670 2.870 135,769 +0.15(+5.51%)
Jul 28, 2020 2.730 2.820 2.700 2.720 94,172 -0.04(-1.45%)
Jul 27, 2020 2.770 2.810 2.730 2.760 117,027 -0.03(-1.08%)
Jul 24, 2020 2.840 2.910 2.750 2.790 129,300 -0.03(-1.06%)
Jul 23, 2020 2.950 3.029 2.810 2.820 184,559 -0.14(-4.73%)
Jul 22, 2020 3.030 3.060 2.920 2.960 144,398 -0.05(-1.66%)
Jul 21, 2020 2.940 3.054 2.910 3.010 258,689 +0.14(+4.88%)
Jul 20, 2020 2.840 2.980 2.830 2.870 237,067 +0.00(+0.00%)
Jul 17, 2020 2.840 2.960 2.800 2.870 191,200 -0.03(-1.03%)
Jul 16, 2020 3.010 3.020 2.860 2.900 167,872 -0.15(-4.92%)
Jul 15, 2020 2.990 3.082 2.855 3.050 263,926 +0.17(+5.90%)
Jul 14, 2020 2.720 2.910 2.720 2.880 229,381 +0.15(+5.49%)
Jul 13, 2020 2.800 2.889 2.690 2.730 458,457 -0.04(-1.44%)
Jul 10, 2020 2.730 2.800 2.610 2.770 189,400 +0.03(+1.09%)
Jul 09, 2020 2.980 2.980 2.695 2.740 360,855 -0.20(-6.80%)
Jul 08, 2020 2.840 2.990 2.840 2.940 258,644 +0.04(+1.38%)
Jul 07, 2020 3.090 3.120 2.870 2.900 447,809 -0.21(-6.75%)
Jul 06, 2020 3.150 3.300 3.040 3.110 476,956 -0.10(-3.12%)
Jul 02, 2020 3.170 3.300 3.130 3.210 272,500 +0.08(+2.56%)
Jul 01, 2020 3.330 3.400 3.120 3.130 284,431 -0.21(-6.29%)
Jun 30, 2020 3.480 3.513 3.230 3.340 715,845 -0.21(-5.92%)
Jun 29, 2020 3.240 3.590 3.210 3.550 350,375 +0.29(+8.90%)
Jun 26, 2020 3.500 3.520 3.220 3.260 5,013,200 -0.34(-9.44%)
Jun 25, 2020 3.380 3.750 3.380 3.600 737,735 +0.23(+6.82%)
Jun 24, 2020 3.740 3.760 3.330 3.370 572,279 -0.40(-10.61%)
Jun 23, 2020 3.860 3.880 3.700 3.770 330,138 -0.08(-2.08%)
Jun 22, 2020 3.900 3.940 3.520 3.850 601,811 +0.07(+1.85%)
Jun 19, 2020 3.670 3.880 3.610 3.780 553,700 +0.14(+3.85%)
Jun 18, 2020 3.900 4.000 3.530 3.640 647,994 -0.12(-3.19%)
Jun 17, 2020 3.730 3.820 3.700 3.760 326,002 +0.03(+0.80%)
Jun 16, 2020 3.850 4.000 3.680 3.730 1,407,779 +0.04(+1.08%)
Jun 15, 2020 3.280 3.800 3.205 3.690 1,216,475 +0.41(+12.50%)
Jun 12, 2020 3.220 3.500 3.200 3.280 306,100 +0.15(+4.79%)
Jun 11, 2020 3.500 3.560 3.050 3.130 441,336 -0.58(-15.63%)
Jun 10, 2020 3.600 3.880 3.430 3.710 335,388 +0.08(+2.20%)
Jun 09, 2020 3.700 3.750 3.501 3.630 235,891 +0.01(+0.28%)
Jun 08, 2020 3.290 3.700 3.290 3.620 572,705 +0.39(+12.07%)
Jun 05, 2020 3.250 3.462 3.090 3.230 714,200 +0.17(+5.56%)
Jun 04, 2020 2.990 3.100 2.970 3.060 269,973 +0.06(+2.00%)
Jun 03, 2020 2.860 3.070 2.840 3.000 418,866 +0.07(+2.39%)
Jun 02, 2020 2.760 2.950 2.760 2.930 630,270 +0.14(+5.02%)
Jun 01, 2020 2.640 2.810 2.620 2.790 251,057 +0.15(+5.68%)
May 29, 2020 2.810 2.820 2.610 2.640 355,300 -0.16(-5.71%)
May 28, 2020 2.920 2.965 2.770 2.800 235,292 -0.07(-2.44%)
May 27, 2020 2.830 2.950 2.690 2.870 229,032 +0.09(+3.24%)
May 26, 2020 2.840 2.860 2.750 2.780 158,636 +0.01(+0.36%)
May 22, 2020 2.770 2.770 2.660 2.770 109,300 +0.03(+1.09%)
May 21, 2020 2.600 2.796 2.540 2.740 165,920 +0.09(+3.40%)
May 20, 2020 2.520 2.700 2.520 2.650 165,000 +0.11(+4.33%)
May 19, 2020 2.480 2.620 2.450 2.540 239,296 +0.01(+0.40%)
May 18, 2020 2.600 2.610 2.410 2.530 292,770 +0.06(+2.43%)
May 15, 2020 2.360 2.530 2.240 2.470 600,100 +0.07(+2.92%)
May 14, 2020 2.820 2.820 2.301 2.400 642,761 -0.62(-20.53%)
May 13, 2020 3.400 3.400 2.990 3.020 507,499 -0.17(-5.33%)
May 12, 2020 3.220 3.480 3.110 3.190 658,561 +0.01(+0.31%)
May 11, 2020 3.170 3.430 3.120 3.180 564,573 +0.12(+3.92%)
May 08, 2020 2.920 3.080 2.800 3.060 264,600 +0.26(+9.29%)
May 07, 2020 3.060 3.060 2.670 2.800 246,945 -0.18(-6.04%)
May 06, 2020 2.870 3.080 2.780 2.980 219,506 +0.18(+6.43%)
May 05, 2020 2.700 2.840 2.700 2.800 190,921 +0.11(+4.09%)
May 04, 2020 2.580 2.800 2.580 2.690 139,766 +0.04(+1.51%)
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.