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 (%)
Apr 28, 2017 6.070 6.070 5.800 5.840 89,212 -0.18(-2.99%)
Apr 27, 2017 5.950 6.030 5.900 6.020 235,701 +0.10(+1.69%)
Apr 26, 2017 5.750 5.960 5.750 5.920 210,177 +0.13(+2.25%)
Apr 25, 2017 5.850 5.970 5.780 5.790 186,004 -0.05(-0.86%)
Apr 24, 2017 5.940 5.960 5.780 5.840 269,613 -0.08(-1.35%)
Apr 21, 2017 5.950 6.017 5.880 5.920 118,787 -0.05(-0.84%)
Apr 20, 2017 6.000 6.100 5.900 5.970 297,527 -0.01(-0.17%)
Apr 19, 2017 6.140 6.210 5.970 5.980 194,426 -0.13(-2.13%)
Apr 18, 2017 6.120 6.150 5.970 6.110 132,268 -0.03(-0.49%)
Apr 17, 2017 6.220 6.330 6.070 6.140 249,838 -0.07(-1.13%)
Apr 13, 2017 6.240 6.290 6.080 6.210 202,234 -0.07(-1.11%)
Apr 12, 2017 6.210 6.350 6.100 6.280 186,976 +0.04(+0.64%)
Apr 11, 2017 6.220 6.280 5.970 6.240 253,701 +0.06(+0.97%)
Apr 10, 2017 6.280 6.340 6.150 6.180 288,745 -0.07(-1.12%)
Apr 07, 2017 6.150 6.310 6.080 6.250 229,914 +0.12(+1.96%)
Apr 06, 2017 5.970 6.200 5.900 6.130 210,165 +0.17(+2.85%)
Apr 05, 2017 6.240 6.370 5.950 5.960 291,731 -0.25(-4.03%)
Apr 04, 2017 6.110 6.380 6.030 6.210 391,762 +0.11(+1.80%)
Apr 03, 2017 6.160 6.250 6.020 6.100 334,369 -0.10(-1.61%)
Mar 31, 2017 6.100 6.230 6.010 6.200 154,388 +0.12(+1.97%)
Mar 30, 2017 6.060 6.230 5.970 6.080 260,587 +0.01(+0.16%)
Mar 29, 2017 6.050 6.230 6.050 6.070 240,383 -0.02(-0.33%)
Mar 28, 2017 5.920 6.100 5.910 6.090 236,395 +0.14(+2.35%)
Mar 27, 2017 5.880 5.990 5.850 5.950 300,510 -0.03(-0.50%)
Mar 24, 2017 5.910 6.050 5.857 5.980 282,453 +0.07(+1.18%)
Mar 23, 2017 5.700 6.000 5.660 5.910 370,973 +0.20(+3.50%)
Mar 22, 2017 5.750 5.880 5.650 5.710 384,248 -0.04(-0.70%)
Mar 21, 2017 5.980 6.090 5.730 5.750 387,950 -0.16(-2.71%)
Mar 20, 2017 5.800 6.100 5.730 5.910 253,290 +0.07(+1.20%)
Mar 17, 2017 5.850 5.880 5.680 5.840 323,556 -0.01(-0.17%)
Mar 16, 2017 5.840 5.970 5.770 5.850 178,645 +0.03(+0.52%)
Mar 15, 2017 5.770 5.960 5.740 5.820 267,986 +0.08(+1.39%)
Mar 14, 2017 5.660 5.850 5.550 5.740 268,552 +0.04(+0.70%)
Mar 13, 2017 5.490 5.740 5.490 5.700 282,994 +0.20(+3.64%)
Mar 10, 2017 5.560 5.640 5.480 5.500 188,523 -0.02(-0.36%)
Mar 09, 2017 5.490 5.970 5.490 5.520 356,476 +0.09(+1.66%)
Mar 08, 2017 5.430 5.490 5.400 5.430 179,621 +0.03(+0.56%)
Mar 07, 2017 5.430 5.500 5.350 5.400 106,271 -0.01(-0.18%)
Mar 06, 2017 5.600 5.600 5.360 5.410 135,511 -0.17(-3.05%)
Mar 03, 2017 5.640 5.720 5.500 5.580 93,069 -0.04(-0.71%)
Mar 02, 2017 5.620 5.920 5.615 5.620 176,441 -0.05(-0.88%)
Mar 01, 2017 5.610 5.710 5.560 5.670 166,791 +0.17(+3.09%)
Feb 28, 2017 5.620 5.700 5.470 5.500 230,138 -0.18(-3.17%)
Feb 27, 2017 5.650 5.810 5.641 5.680 131,722 +0.05(+0.89%)
Feb 24, 2017 5.470 5.650 5.400 5.630 246,763 +0.14(+2.55%)
Feb 23, 2017 5.900 5.900 5.370 5.490 602,976 -0.43(-7.26%)
Feb 22, 2017 6.040 6.080 5.790 5.920 226,406 -0.11(-1.82%)
Feb 21, 2017 6.260 6.290 5.780 6.030 238,849 -0.26(-4.13%)
Feb 17, 2017 6.290 6.290 6.290 0 +0.04(+0.64%)
Feb 16, 2017 6.300 6.300 6.160 6.250 93,213 -0.03(-0.48%)
Feb 15, 2017 6.250 6.310 6.180 6.280 74,912 -0.02(-0.32%)
Feb 14, 2017 6.430 6.460 6.250 6.300 127,427 -0.11(-1.72%)
Feb 13, 2017 6.210 6.420 6.200 6.410 228,547 +0.16(+2.56%)
Feb 10, 2017 6.340 6.370 6.170 6.250 271,568 -0.05(-0.79%)
Feb 09, 2017 6.350 6.420 6.210 6.300 218,832 -0.08(-1.25%)
Feb 08, 2017 6.340 6.510 6.200 6.380 208,723 +0.05(+0.79%)
Feb 07, 2017 6.610 6.640 6.250 6.330 280,923 -0.27(-4.09%)
Feb 06, 2017 6.590 6.669 6.500 6.600 133,551 +0.01(+0.15%)
Feb 03, 2017 6.620 6.690 6.550 6.590 65,556 +0.04(+0.61%)
Feb 02, 2017 6.710 6.720 6.530 6.550 114,849 -0.12(-1.80%)
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.