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 (%)
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%)
Jul 03, 2017 5.860 5.970 5.800 5.960 72,599 +0.08(+1.36%)
Jun 30, 2017 5.920 5.920 5.840 5.880 74,532 -0.02(-0.34%)
Jun 29, 2017 5.880 5.900 5.650 5.900 137,001 +0.03(+0.51%)
Jun 28, 2017 5.880 5.960 5.830 5.870 137,572 +0.05(+0.86%)
Jun 27, 2017 5.790 5.890 5.760 5.820 112,425 +0.03(+0.52%)
Jun 26, 2017 5.550 5.800 5.540 5.790 169,768 +0.22(+3.95%)
Jun 23, 2017 5.560 5.600 5.510 5.570 1,181,915 +0.01(+0.18%)
Jun 22, 2017 5.540 5.670 5.540 5.560 46,879 +0.02(+0.36%)
Jun 21, 2017 5.630 5.760 5.540 5.540 84,176 -0.09(-1.60%)
Jun 20, 2017 5.700 5.730 5.590 5.630 93,869 -0.10(-1.75%)
Jun 19, 2017 5.820 5.830 5.720 5.730 72,689 -0.08(-1.38%)
Jun 16, 2017 5.620 5.860 5.620 5.810 200,203 +0.13(+2.29%)
Jun 15, 2017 5.680 5.730 5.660 5.680 134,731 -0.02(-0.35%)
Jun 14, 2017 5.980 6.030 5.660 5.700 167,763 -0.28(-4.68%)
Jun 13, 2017 5.760 6.055 5.700 5.980 271,653 +0.22(+3.82%)
Jun 12, 2017 5.790 5.940 5.750 5.760 128,662 -0.02(-0.35%)
Jun 09, 2017 5.840 5.960 5.740 5.780 302,431 -0.04(-0.69%)
Jun 08, 2017 5.660 5.850 5.610 5.820 188,642 +0.16(+2.83%)
Jun 07, 2017 5.800 5.865 5.620 5.660 121,364 -0.15(-2.58%)
Jun 06, 2017 5.780 5.850 5.690 5.810 113,284 +0.00(+0.00%)
Jun 05, 2017 5.910 5.910 5.660 5.810 235,525 -0.09(-1.53%)
Jun 02, 2017 5.550 6.040 5.520 5.900 329,273 +0.38(+6.88%)
Jun 01, 2017 5.290 5.540 5.195 5.520 502,880 +0.22(+4.15%)
May 31, 2017 5.320 5.350 5.220 5.300 169,564 -0.01(-0.19%)
May 30, 2017 5.360 5.437 5.250 5.310 256,018 -0.07(-1.30%)
May 26, 2017 5.430 5.430 5.350 5.380 141,721 -0.07(-1.28%)
May 25, 2017 5.410 5.480 5.380 5.450 142,486 +0.08(+1.49%)
May 24, 2017 5.390 5.420 5.330 5.370 123,253 -0.02(-0.37%)
May 23, 2017 5.420 5.420 5.300 5.390 146,066 -0.01(-0.19%)
May 22, 2017 5.500 5.520 5.300 5.400 148,107 -0.09(-1.64%)
May 19, 2017 5.200 5.530 5.200 5.490 415,320 +0.29(+5.58%)
May 18, 2017 5.100 5.250 5.070 5.200 281,166 +0.14(+2.77%)
May 17, 2017 5.500 5.500 5.060 5.060 311,352 -0.45(-8.17%)
May 16, 2017 5.570 5.600 5.455 5.510 203,690 -0.03(-0.54%)
May 15, 2017 5.680 5.760 5.500 5.540 148,480 -0.13(-2.29%)
May 12, 2017 5.610 5.760 5.608 5.670 202,889 +0.03(+0.53%)
May 11, 2017 5.500 5.675 5.500 5.640 252,027 +0.18(+3.30%)
May 10, 2017 5.460 5.580 5.370 5.460 131,908 +0.01(+0.18%)
May 09, 2017 5.460 5.500 5.380 5.450 284,529 -0.01(-0.18%)
May 08, 2017 5.480 5.530 5.420 5.460 159,473 -0.02(-0.36%)
May 05, 2017 5.520 5.590 5.390 5.480 260,183 +0.00(+0.00%)
May 04, 2017 5.610 5.640 5.450 5.480 323,629 -0.15(-2.66%)
May 03, 2017 5.660 5.770 5.600 5.630 218,988 -0.01(-0.18%)
May 02, 2017 5.760 5.780 5.600 5.640 177,383 -0.13(-2.25%)
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.