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 (%)
Aug 31, 2015 7.390 7.570 7.010 7.540 232,434 +0.25(+3.43%)
Aug 28, 2015 6.320 7.300 6.160 7.290 262,610 +0.96(+15.17%)
Aug 27, 2015 6.800 6.800 6.260 6.330 143,138 -0.44(-6.50%)
Aug 26, 2015 7.000 7.000 6.390 6.770 237,544 -0.08(-1.17%)
Aug 25, 2015 6.900 7.100 6.670 6.850 172,884 +0.25(+3.79%)
Aug 24, 2015 6.260 6.820 5.203 6.600 377,706 +0.05(+0.76%)
Aug 21, 2015 5.910 6.710 5.800 6.550 172,496 +0.51(+8.44%)
Aug 20, 2015 6.660 6.690 5.970 6.040 157,220 -0.71(-10.52%)
Aug 19, 2015 6.940 6.940 6.600 6.750 150,206 -0.23(-3.30%)
Aug 18, 2015 7.200 7.200 6.950 6.980 66,795 -0.24(-3.32%)
Aug 17, 2015 7.110 7.240 6.850 7.220 154,749 +0.16(+2.27%)
Aug 14, 2015 6.730 7.100 6.630 7.060 153,884 +0.32(+4.75%)
Aug 13, 2015 7.000 7.030 6.700 6.740 142,657 -0.20(-2.88%)
Aug 12, 2015 6.940 7.100 6.500 6.940 213,969 -0.03(-0.43%)
Aug 11, 2015 7.440 7.800 6.910 6.970 333,693 -0.26(-3.60%)
Aug 10, 2015 7.030 7.250 6.810 7.230 195,358 +0.35(+5.09%)
Aug 07, 2015 7.260 7.290 6.750 6.880 259,825 -0.37(-5.10%)
Aug 06, 2015 7.780 7.830 7.160 7.250 267,026 -0.49(-6.33%)
Aug 05, 2015 7.800 8.100 7.680 7.740 188,562 +0.06(+0.78%)
Aug 04, 2015 7.920 7.920 7.620 7.680 220,948 -0.15(-1.92%)
Aug 03, 2015 7.960 8.160 7.700 7.830 301,871 +0.03(+0.38%)
Jul 31, 2015 7.190 7.800 7.030 7.800 600,127 +0.64(+8.94%)
Jul 30, 2015 7.090 7.240 6.880 7.160 202,714 +0.09(+1.27%)
Jul 29, 2015 6.950 7.200 6.600 7.070 250,638 +0.12(+1.73%)
Jul 28, 2015 6.820 6.990 6.320 6.950 354,883 +0.20(+2.96%)
Jul 27, 2015 6.910 6.937 6.410 6.750 429,049 -0.17(-2.46%)
Jul 24, 2015 7.420 7.510 6.890 6.920 237,206 -0.62(-8.22%)
Jul 23, 2015 7.750 7.790 7.430 7.540 114,372 -0.28(-3.58%)
Jul 22, 2015 8.030 8.040 7.610 7.820 171,059 -0.23(-2.86%)
Jul 21, 2015 8.090 8.290 8.010 8.050 147,811 -0.01(-0.12%)
Jul 20, 2015 8.160 8.160 8.005 8.060 118,736 -0.11(-1.35%)
Jul 17, 2015 8.230 8.310 8.000 8.170 194,514 -0.07(-0.85%)
Jul 16, 2015 8.310 8.390 8.200 8.240 125,923 -0.06(-0.72%)
Jul 15, 2015 8.260 8.400 8.210 8.300 165,422 +0.02(+0.24%)
Jul 14, 2015 8.100 8.350 8.012 8.280 125,454 +0.16(+1.97%)
Jul 13, 2015 8.140 8.290 8.010 8.120 180,892 -0.04(-0.49%)
Jul 10, 2015 8.000 8.170 7.900 8.160 115,480 +0.20(+2.51%)
Jul 09, 2015 8.030 8.250 7.960 7.960 181,195 +0.04(+0.51%)
Jul 08, 2015 7.860 8.190 7.760 7.920 199,162 +0.01(+0.13%)
Jul 07, 2015 8.090 8.090 7.530 7.910 237,439 -0.19(-2.35%)
Jul 06, 2015 8.350 8.350 7.820 8.100 268,867 -0.19(-2.29%)
Jul 02, 2015 8.520 8.290 8.290 8.290 179,300 -0.21(-2.47%)
Jul 01, 2015 8.970 8.970 8.360 8.500 122,943 -0.45(-5.03%)
Jun 30, 2015 8.370 9.107 8.340 8.950 316,455 +0.62(+7.44%)
Jun 29, 2015 9.000 9.150 8.165 8.330 432,334 -0.67(-7.44%)
Jun 26, 2015 9.450 9.550 8.300 9.000 1,773,120 -0.46(-4.86%)
Jun 25, 2015 9.650 9.750 9.350 9.460 312,020 -0.29(-2.97%)
Jun 24, 2015 10.10 10.15 9.620 9.750 124,656 -0.25(-2.50%)
Jun 23, 2015 9.970 10.15 9.870 10.00 185,783 -0.05(-0.50%)
Jun 22, 2015 10.18 10.38 9.610 10.05 109,120 -0.05(-0.50%)
Jun 19, 2015 10.50 10.60 9.920 10.10 227,383 -0.35(-3.35%)
Jun 18, 2015 10.98 11.08 10.00 10.45 381,914 -0.50(-4.57%)
Jun 17, 2015 11.14 11.34 10.51 10.95 507,850 -0.30(-2.67%)
Jun 16, 2015 10.95 11.44 10.85 11.25 249,121 +0.34(+3.12%)
Jun 15, 2015 10.94 11.03 10.59 10.91 76,451 -0.04(-0.37%)
Jun 12, 2015 11.08 11.15 10.78 10.95 117,632 -0.09(-0.82%)
Jun 11, 2015 11.13 11.21 10.57 11.04 112,599 -0.12(-1.08%)
Jun 10, 2015 11.14 11.19 11.05 11.16 44,601 +0.11(+1.00%)
Jun 09, 2015 11.01 11.29 10.75 11.05 90,730 +0.05(+0.45%)
Jun 08, 2015 11.50 11.52 11.00 11.00 62,376 -0.44(-3.85%)
Jun 05, 2015 11.40 11.54 11.30 11.44 94,877 -0.03(-0.26%)
Jun 04, 2015 11.63 11.73 11.02 11.47 53,472 -0.19(-1.63%)
Jun 03, 2015 11.55 11.72 11.41 11.66 37,763 +0.12(+1.04%)
Jun 02, 2015 11.07 11.58 11.07 11.54 59,449 +0.54(+4.91%)
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.