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 (%)
Oct 30, 2015 7.570 7.590 7.070 7.560 158,610 +0.00(+0.00%)
Oct 29, 2015 7.590 7.690 7.440 7.560 511,594 -0.05(-0.66%)
Oct 28, 2015 7.370 7.670 7.370 7.610 96,466 +0.18(+2.42%)
Oct 27, 2015 7.440 7.540 7.400 7.430 214,149 -0.03(-0.40%)
Oct 26, 2015 7.510 7.570 7.440 7.460 277,820 -0.08(-1.06%)
Oct 23, 2015 7.530 7.630 7.440 7.540 89,132 +0.02(+0.27%)
Oct 22, 2015 7.970 7.970 7.470 7.520 64,944 +0.05(+0.67%)
Oct 21, 2015 7.670 7.770 7.440 7.470 112,783 -0.12(-1.58%)
Oct 20, 2015 7.590 7.610 7.490 7.590 64,607 +0.05(+0.66%)
Oct 19, 2015 7.660 7.720 7.450 7.540 134,157 -0.12(-1.57%)
Oct 16, 2015 7.700 7.720 7.481 7.660 148,448 -0.01(-0.13%)
Oct 15, 2015 7.540 7.740 7.500 7.670 666,880 +0.15(+1.99%)
Oct 14, 2015 7.600 7.870 7.350 7.520 76,951 -0.06(-0.79%)
Oct 13, 2015 7.900 8.010 7.570 7.580 96,650 -0.37(-4.65%)
Oct 12, 2015 7.890 8.010 7.650 7.950 150,349 +0.36(+4.74%)
Oct 09, 2015 8.080 8.090 7.450 7.590 204,438 -0.44(-5.48%)
Oct 08, 2015 7.870 8.055 7.630 8.030 58,071 +0.25(+3.21%)
Oct 07, 2015 7.590 7.860 7.530 7.780 93,442 +0.21(+2.77%)
Oct 06, 2015 7.510 7.889 7.260 7.570 144,383 -0.02(-0.26%)
Oct 05, 2015 7.220 7.690 7.220 7.590 62,949 +0.48(+6.75%)
Oct 02, 2015 6.940 7.120 6.800 7.110 54,041 +0.13(+1.86%)
Oct 01, 2015 7.100 7.210 6.810 6.980 63,344 -0.03(-0.43%)
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%)
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.