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 30, 2015 6.750 7.100 6.750 7.010 95,081 +0.29(+4.32%)
Sep 29, 2015 6.940 7.109 6.650 6.720 119,314 -0.22(-3.17%)
Sep 28, 2015 7.540 7.540 6.800 6.940 297,975 -0.60(-7.96%)
Sep 25, 2015 8.110 8.200 7.500 7.540 104,083 -0.50(-6.22%)
Sep 24, 2015 7.900 8.050 7.640 8.040 102,251 +0.13(+1.64%)
Sep 23, 2015 8.000 8.120 7.901 7.910 49,956 -0.04(-0.50%)
Sep 22, 2015 8.000 8.090 7.750 7.950 126,283 -0.12(-1.49%)
Sep 21, 2015 8.450 8.700 7.800 8.070 232,308 -0.21(-2.54%)
Sep 18, 2015 7.840 8.310 7.840 8.280 213,467 +0.30(+3.76%)
Sep 17, 2015 7.830 8.160 7.820 7.980 215,226 +0.16(+2.05%)
Sep 16, 2015 7.700 7.850 7.520 7.820 86,404 +0.17(+2.22%)
Sep 15, 2015 7.510 7.680 7.450 7.650 83,790 +0.13(+1.73%)
Sep 14, 2015 7.550 7.600 7.400 7.520 56,414 -0.03(-0.40%)
Sep 11, 2015 7.500 7.620 7.380 7.550 41,631 -0.01(-0.13%)
Sep 10, 2015 7.490 7.660 7.390 7.560 78,632 +0.06(+0.80%)
Sep 09, 2015 7.700 7.700 7.320 7.500 85,180 -0.03(-0.40%)
Sep 08, 2015 7.470 7.560 7.160 7.530 99,947 +0.31(+4.29%)
Sep 04, 2015 7.300 7.220 7.220 7.220 77,700 -0.13(-1.77%)
Sep 03, 2015 7.530 7.740 7.260 7.350 172,825 -0.05(-0.68%)
Sep 02, 2015 7.430 7.520 7.230 7.400 107,190 +0.10(+1.37%)
Sep 01, 2015 7.490 7.500 7.230 7.300 107,122 -0.24(-3.18%)
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%)
Jun 01, 2015 11.21 11.40 10.99 11.00 39,730 -0.17(-1.52%)
May 29, 2015 11.40 11.50 11.15 11.17 34,707 -0.14(-1.24%)
May 28, 2015 11.36 11.89 11.05 11.31 87,390 -0.03(-0.26%)
May 27, 2015 11.57 11.60 11.31 11.34 72,678 -0.23(-1.99%)
May 26, 2015 11.25 11.79 11.25 11.57 70,125 +0.24(+2.12%)
May 22, 2015 11.55 11.33 11.33 11.33 61,000 -0.27(-2.33%)
May 21, 2015 11.19 12.24 11.18 11.60 216,677 +0.40(+3.57%)
May 20, 2015 11.22 11.24 11.12 11.20 90,772 -0.01(-0.09%)
May 19, 2015 11.14 11.28 11.14 11.21 56,626 +0.06(+0.54%)
May 18, 2015 11.29 11.29 11.04 11.15 72,965 -0.03(-0.27%)
May 15, 2015 10.90 11.39 10.90 11.18 87,422 +0.37(+3.42%)
May 14, 2015 11.00 11.44 10.81 10.81 161,888 -0.09(-0.83%)
May 13, 2015 10.90 11.15 10.86 10.90 69,782 +0.03(+0.28%)
May 12, 2015 11.05 11.05 10.58 10.87 189,664 -0.26(-2.34%)
May 11, 2015 11.59 11.59 11.00 11.13 48,994 +0.18(+1.64%)
May 08, 2015 11.01 11.07 10.93 10.95 24,449 +0.00(+0.00%)
May 07, 2015 11.00 11.13 10.57 10.95 125,879 -0.02(-0.18%)
May 06, 2015 11.12 11.15 10.92 10.97 83,733 -0.13(-1.17%)
May 05, 2015 11.07 11.15 10.89 11.10 42,118 +0.07(+0.63%)
May 04, 2015 11.07 11.62 11.00 11.03 40,097 +0.03(+0.27%)
May 01, 2015 11.14 11.15 10.88 11.00 30,450 -0.06(-0.54%)
Apr 30, 2015 11.09 11.15 10.91 11.06 34,728 -0.06(-0.54%)
Apr 29, 2015 11.08 11.15 10.93 11.12 42,116 +0.00(+0.00%)
Apr 28, 2015 11.00 11.15 10.74 11.12 82,886 +0.03(+0.27%)
Apr 27, 2015 11.00 11.19 11.00 11.09 57,043 -0.06(-0.54%)
Apr 24, 2015 11.15 11.15 11.04 11.15 59,649 -0.05(-0.45%)
Apr 23, 2015 11.18 11.21 11.08 11.20 33,388 +0.05(+0.45%)
Apr 22, 2015 11.06 11.15 10.93 11.15 48,228 +0.03(+0.27%)
Apr 21, 2015 11.25 11.25 11.06 11.12 31,296 -0.03(-0.27%)
Apr 20, 2015 11.01 11.18 10.78 11.15 35,091 +0.05(+0.45%)
Apr 17, 2015 11.19 11.23 10.85 11.10 72,202 -0.09(-0.80%)
Apr 16, 2015 11.19 11.30 10.62 11.19 200,583 -0.07(-0.62%)
Apr 15, 2015 11.48 11.79 11.08 11.26 113,167 -0.09(-0.79%)
Apr 14, 2015 10.00 11.47 10.00 11.35 358,341 +1.54(+15.70%)
Apr 13, 2015 9.860 9.962 9.450 9.810 67,319 -0.01(-0.10%)
Apr 10, 2015 9.320 10.09 9.240 9.820 175,442 +0.54(+5.82%)
Apr 09, 2015 9.120 9.470 8.430 9.280 232,705 +0.22(+2.43%)
Apr 08, 2015 9.880 9.880 8.940 9.060 294,373 -0.83(-8.39%)
Apr 07, 2015 10.37 10.41 9.800 9.890 159,526 -0.46(-4.44%)
Apr 06, 2015 10.80 10.90 10.21 10.35 183,769 -0.66(-5.99%)
Apr 02, 2015 10.95 11.01 11.01 11.01 167,900 +0.09(+0.82%)
Apr 01, 2015 11.00 11.00 10.67 10.92 106,199 -0.03(-0.27%)
Mar 31, 2015 11.38 11.39 10.71 10.95 229,043 -0.40(-3.52%)
Mar 30, 2015 12.00 12.25 11.28 11.35 163,902 -0.58(-4.86%)
Mar 27, 2015 13.09 13.09 10.88 11.93 415,771 -1.16(-8.86%)
Mar 26, 2015 12.00 13.28 12.00 13.09 317,578 +1.10(+9.17%)
Mar 25, 2015 11.25 12.00 11.12 11.99 298,343 +0.89(+8.02%)
Mar 24, 2015 10.99 11.10 10.61 11.10 227,336 +0.40(+3.74%)
Mar 23, 2015 10.41 10.98 10.37 10.70 193,592 +0.36(+3.48%)
Mar 20, 2015 10.61 10.79 10.13 10.34 559,536 +0.07(+0.68%)
Mar 19, 2015 10.00 10.59 9.990 10.27 227,197 +0.27(+2.70%)
Mar 18, 2015 9.500 10.12 9.450 10.00 200,006 +0.05(+0.50%)
Mar 17, 2015 9.290 10.22 9.210 9.950 169,351 +0.75(+8.15%)
Mar 16, 2015 9.190 9.250 9.010 9.200 86,283 +0.06(+0.66%)
Mar 13, 2015 9.110 9.390 9.010 9.140 68,459 +0.14(+1.56%)
Mar 12, 2015 8.680 9.080 8.635 9.000 63,388 +0.36(+4.17%)
Mar 11, 2015 8.200 8.650 8.200 8.640 70,393 +0.48(+5.88%)
Mar 10, 2015 8.350 8.350 8.130 8.160 79,084 -0.19(-2.28%)
Mar 09, 2015 8.200 8.535 8.150 8.350 125,364 +0.15(+1.83%)
Mar 06, 2015 8.100 8.200 8.070 8.200 32,103 +0.00(+0.00%)
Mar 05, 2015 7.960 8.250 7.933 8.200 59,370 +0.23(+2.89%)
Mar 04, 2015 7.950 7.960 7.700 7.970 69,753 -0.04(-0.50%)
Mar 03, 2015 8.000 8.000 7.800 8.010 50,744 -0.09(-1.11%)
Mar 02, 2015 7.610 8.250 7.600 8.100 86,859 +0.46(+6.02%)
Feb 27, 2015 7.489 7.700 7.489 7.640 22,058 +0.11(+1.46%)
Feb 26, 2015 7.590 7.600 7.350 7.530 38,611 -0.02(-0.26%)
Feb 25, 2015 7.461 7.660 7.420 7.550 29,846 +0.07(+0.94%)
Feb 24, 2015 7.500 7.500 7.350 7.480 35,311 -0.07(-0.93%)
Feb 23, 2015 7.480 7.590 7.480 7.550 14,077 +0.19(+2.58%)
Feb 20, 2015 7.500 7.500 7.360 7.360 20,365 -0.14(-1.87%)
Feb 19, 2015 7.500 7.700 7.490 7.500 26,947 +0.00(+0.00%)
Feb 18, 2015 7.500 7.500 7.450 7.500 5,800 -0.04(-0.54%)
Feb 17, 2015 7.500 7.580 7.379 7.541 26,672 +0.06(+0.82%)
Feb 13, 2015 7.490 7.480 7.480 7.480 28,200 +0.00(+0.00%)
Feb 12, 2015 7.260 7.490 7.040 7.480 42,064 +0.35(+4.85%)
Feb 11, 2015 7.310 7.310 7.100 7.134 34,534 -0.12(-1.60%)
Feb 10, 2015 7.480 7.480 7.100 7.250 50,844 -0.13(-1.76%)
Feb 09, 2015 7.506 7.570 7.170 7.380 49,378 -0.12(-1.60%)
Feb 06, 2015 7.553 7.650 7.375 7.500 59,193 -0.01(-0.13%)
Feb 05, 2015 7.437 7.510 7.300 7.510 42,995 +0.15(+2.04%)
Feb 04, 2015 7.640 7.640 7.200 7.360 64,886 -0.17(-2.23%)
Feb 03, 2015 7.650 7.720 7.450 7.528 70,912 +0.11(+1.46%)
Feb 02, 2015 7.440 7.600 7.260 7.420 25,477 -0.04(-0.54%)
Jan 30, 2015 7.750 7.800 7.390 7.460 49,250 -0.39(-4.97%)
Jan 29, 2015 7.640 7.950 7.490 7.850 99,756 +0.17(+2.25%)
Jan 28, 2015 7.750 7.800 7.620 7.677 20,107 -0.15(-1.95%)
Jan 27, 2015 8.000 8.000 7.680 7.830 62,283 -0.15(-1.88%)
Jan 26, 2015 7.750 7.980 7.750 7.980 29,947 +0.18(+2.31%)
Jan 23, 2015 7.770 7.830 7.750 7.800 32,659 +0.10(+1.30%)
Jan 22, 2015 7.740 7.820 7.600 7.700 60,952 -0.04(-0.52%)
Jan 21, 2015 8.000 8.020 7.700 7.740 41,457 -0.28(-3.50%)
Jan 20, 2015 7.950 8.070 7.920 8.020 50,175 +0.05(+0.63%)
Jan 16, 2015 8.040 8.087 7.940 7.970 65,322 -0.11(-1.36%)
Jan 15, 2015 8.200 8.220 8.000 8.080 38,342 -0.10(-1.22%)
Jan 14, 2015 8.100 8.350 8.050 8.180 128,564 +0.08(+0.99%)
Jan 13, 2015 8.190 8.190 8.000 8.100 27,680 -0.09(-1.10%)
Jan 12, 2015 8.350 8.350 8.010 8.190 46,365 -0.21(-2.50%)
Jan 09, 2015 8.320 8.550 8.290 8.400 38,474 +0.02(+0.24%)
Jan 08, 2015 8.250 8.380 8.220 8.380 99,012 +0.18(+2.20%)
Jan 07, 2015 8.300 8.350 8.110 8.200 17,583 -0.05(-0.61%)
Jan 06, 2015 8.150 8.370 8.050 8.250 231,474 +0.25(+3.12%)
Jan 05, 2015 8.340 8.340 7.920 8.000 33,419 -0.31(-3.73%)
Jan 02, 2015 8.410 8.450 8.210 8.310 28,726 -0.12(-1.42%)
Dec 31, 2014 8.500 8.430 8.430 8.430 35,000 +0.03(+0.36%)
Dec 30, 2014 8.250 8.400 8.150 8.400 48,589 +0.30(+3.70%)
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.