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 29, 2017 5.340 5.400 5.270 5.280 111,274 -0.09(-1.68%)
Sep 28, 2017 5.330 5.430 5.290 5.370 171,645 +0.01(+0.19%)
Sep 27, 2017 5.090 5.400 5.010 5.360 170,359 +0.28(+5.51%)
Sep 26, 2017 5.100 5.190 4.990 5.080 219,288 +0.00(+0.00%)
Sep 25, 2017 5.050 5.150 5.020 5.080 189,969 +0.01(+0.20%)
Sep 22, 2017 5.080 5.080 4.940 5.070 241,637 -0.02(-0.39%)
Sep 21, 2017 5.010 5.210 4.920 5.090 210,411 +0.10(+2.00%)
Sep 20, 2017 5.040 5.040 4.960 4.990 253,957 -0.04(-0.80%)
Sep 19, 2017 5.060 5.060 5.000 5.030 110,687 -0.03(-0.59%)
Sep 18, 2017 4.980 5.140 4.860 5.060 222,586 +0.08(+1.61%)
Sep 15, 2017 4.890 5.110 4.880 4.980 285,440 +0.08(+1.63%)
Sep 14, 2017 4.870 5.110 4.770 4.900 297,570 +0.01(+0.20%)
Sep 13, 2017 4.810 5.030 4.760 4.890 271,414 +0.04(+0.82%)
Sep 12, 2017 4.540 4.920 4.510 4.850 226,063 +0.32(+7.06%)
Sep 11, 2017 4.450 4.560 4.390 4.530 115,007 +0.12(+2.72%)
Sep 08, 2017 4.500 4.530 4.399 4.410 210,009 -0.10(-2.22%)
Sep 07, 2017 4.480 4.670 4.460 4.510 234,873 +0.04(+0.89%)
Sep 06, 2017 4.530 4.560 4.400 4.470 149,792 -0.04(-0.89%)
Sep 05, 2017 4.480 4.570 4.430 4.510 172,307 +0.03(+0.67%)
Sep 01, 2017 4.570 4.580 4.450 4.480 423,844 -0.08(-1.75%)
Aug 31, 2017 4.700 4.700 4.540 4.560 229,226 -0.11(-2.36%)
Aug 30, 2017 4.610 4.730 4.540 4.670 165,150 +0.04(+0.86%)
Aug 29, 2017 4.500 4.670 4.500 4.630 165,514 +0.09(+1.98%)
Aug 28, 2017 4.540 4.565 4.500 4.540 156,961 +0.02(+0.44%)
Aug 25, 2017 4.570 4.600 4.400 4.520 328,567 -0.07(-1.53%)
Aug 24, 2017 4.440 4.600 4.360 4.590 304,794 +0.17(+3.85%)
Aug 23, 2017 4.460 4.540 4.400 4.420 246,676 -0.10(-2.21%)
Aug 22, 2017 4.350 4.540 4.320 4.520 268,250 +0.17(+3.91%)
Aug 21, 2017 4.440 4.550 4.310 4.350 433,882 -0.10(-2.25%)
Aug 18, 2017 4.500 4.540 4.420 4.450 476,334 -0.06(-1.33%)
Aug 17, 2017 4.650 5.000 4.450 4.510 698,373 -0.17(-3.63%)
Aug 16, 2017 4.710 4.795 4.515 4.680 618,583 +0.02(+0.43%)
Aug 15, 2017 4.920 4.950 4.480 4.660 884,196 -0.25(-5.09%)
Aug 14, 2017 5.080 5.200 4.900 4.910 364,121 -0.12(-2.39%)
Aug 11, 2017 5.290 5.330 4.900 5.030 544,793 -0.21(-4.01%)
Aug 10, 2017 5.860 5.860 4.610 5.240 1,528,897 -0.64(-10.88%)
Aug 09, 2017 5.950 5.950 5.860 5.880 96,883 -0.10(-1.67%)
Aug 08, 2017 5.860 6.050 5.830 5.980 147,186 +0.10(+1.70%)
Aug 07, 2017 5.950 6.010 5.880 5.880 88,160 -0.08(-1.34%)
Aug 04, 2017 5.980 5.980 5.919 5.960 54,599 +0.01(+0.17%)
Aug 03, 2017 5.990 5.990 5.920 5.950 173,526 +0.00(+0.00%)
Aug 02, 2017 6.060 6.060 5.890 5.950 76,768 -0.10(-1.65%)
Aug 01, 2017 6.050 6.080 5.910 6.050 85,334 +0.04(+0.67%)
Jul 31, 2017 6.020 6.070 5.913 6.010 89,445 -0.02(-0.33%)
Jul 28, 2017 6.100 6.180 6.010 6.030 66,765 -0.08(-1.31%)
Jul 27, 2017 6.100 6.163 6.000 6.110 160,563 +0.02(+0.33%)
Jul 26, 2017 6.210 6.225 6.070 6.090 129,458 -0.12(-1.93%)
Jul 25, 2017 6.220 6.290 6.210 6.210 104,529 +0.04(+0.65%)
Jul 24, 2017 6.210 6.210 6.120 6.170 108,303 -0.03(-0.48%)
Jul 21, 2017 6.340 6.340 6.130 6.200 163,745 -0.07(-1.12%)
Jul 20, 2017 6.410 6.500 6.240 6.270 148,227 -0.15(-2.34%)
Jul 19, 2017 6.270 6.420 6.245 6.420 179,542 +0.14(+2.23%)
Jul 18, 2017 6.250 6.290 6.190 6.280 256,463 +0.03(+0.48%)
Jul 17, 2017 6.190 6.280 6.160 6.250 133,260 +0.03(+0.48%)
Jul 14, 2017 5.990 6.260 5.990 6.220 162,633 +0.22(+3.67%)
Jul 13, 2017 6.130 6.140 5.970 6.000 118,550 -0.13(-2.12%)
Jul 12, 2017 6.160 6.235 6.060 6.130 125,411 -0.01(-0.16%)
Jul 11, 2017 6.080 6.200 6.000 6.140 136,242 +0.05(+0.82%)
Jul 10, 2017 6.030 6.180 5.960 6.090 121,620 +0.03(+0.50%)
Jul 07, 2017 5.890 6.060 5.860 6.060 120,325 +0.18(+3.06%)
Jul 06, 2017 5.770 5.890 5.715 5.880 127,331 +0.05(+0.86%)
Jul 05, 2017 5.940 5.940 5.800 5.830 98,378 -0.13(-2.18%)
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.