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 30, 2021 3.710 3.720 3.640 3.680 225,486 -0.04(-1.08%)
Jul 29, 2021 3.750 3.760 3.650 3.720 166,137 +0.01(+0.27%)
Jul 28, 2021 3.540 3.750 3.505 3.710 191,258 +0.19(+5.40%)
Jul 27, 2021 3.520 3.530 3.410 3.520 651,302 -0.01(-0.28%)
Jul 26, 2021 3.500 3.630 3.470 3.530 137,026 +0.02(+0.57%)
Jul 23, 2021 3.590 3.600 3.470 3.510 190,499 -0.07(-1.96%)
Jul 22, 2021 3.670 3.670 3.560 3.580 102,643 -0.14(-3.76%)
Jul 21, 2021 3.640 3.765 3.640 3.720 180,935 +0.12(+3.33%)
Jul 20, 2021 3.430 3.690 3.400 3.600 428,564 +0.16(+4.65%)
Jul 19, 2021 3.500 3.510 3.330 3.440 503,710 -0.14(-3.91%)
Jul 16, 2021 3.690 3.715 3.555 3.580 269,297 -0.08(-2.19%)
Jul 15, 2021 3.720 3.760 3.590 3.660 157,128 -0.04(-1.08%)
Jul 14, 2021 3.820 3.870 3.700 3.700 209,666 -0.10(-2.63%)
Jul 13, 2021 3.900 3.900 3.800 3.800 146,924 -0.12(-3.06%)
Jul 12, 2021 3.880 3.960 3.800 3.920 268,741 +0.05(+1.29%)
Jul 09, 2021 3.860 3.940 3.840 3.870 158,075 +0.02(+0.52%)
Jul 08, 2021 3.960 3.980 3.840 3.850 535,618 -0.06(-1.53%)
Jul 07, 2021 3.970 4.000 3.860 3.910 398,417 -0.11(-2.74%)
Jul 06, 2021 3.960 4.070 3.870 4.020 423,193 +0.04(+1.01%)
Jul 02, 2021 4.050 4.100 3.980 3.980 194,536 -0.06(-1.49%)
Jul 01, 2021 4.000 4.050 3.915 4.040 333,474 +0.06(+1.51%)
Jun 30, 2021 3.950 4.050 3.910 3.980 267,026 +0.02(+0.51%)
Jun 29, 2021 4.010 4.067 3.960 3.960 326,884 -0.04(-1.00%)
Jun 28, 2021 4.190 4.190 3.950 4.000 364,370 -0.21(-4.99%)
Jun 25, 2021 4.180 4.250 4.120 4.210 2,261,600 +0.05(+1.20%)
Jun 24, 2021 4.050 4.230 4.010 4.160 315,919 +0.14(+3.48%)
Jun 23, 2021 4.000 4.030 3.960 4.020 247,507 +0.00(+0.00%)
Jun 22, 2021 4.160 4.250 4.000 4.020 386,260 +0.00(+0.00%)
Jun 21, 2021 3.940 4.080 3.830 4.020 341,566 +0.08(+2.03%)
Jun 18, 2021 3.910 4.019 3.850 3.940 382,212 -0.05(-1.25%)
Jun 17, 2021 4.110 4.110 3.960 3.990 215,183 -0.10(-2.44%)
Jun 16, 2021 4.250 4.270 4.030 4.090 247,160 -0.14(-3.31%)
Jun 15, 2021 4.330 4.330 4.150 4.230 189,877 -0.02(-0.47%)
Jun 14, 2021 4.390 4.420 4.220 4.250 217,409 -0.05(-1.16%)
Jun 11, 2021 4.100 4.300 4.064 4.300 205,846 +0.20(+4.88%)
Jun 10, 2021 4.220 4.220 4.060 4.100 305,359 -0.14(-3.30%)
Jun 09, 2021 4.500 4.500 4.220 4.240 275,693 -0.24(-5.36%)
Jun 08, 2021 4.480 4.500 4.250 4.480 491,635 +0.00(+0.00%)
Jun 07, 2021 4.610 4.620 4.430 4.480 903,197 +0.17(+3.94%)
Jun 04, 2021 4.500 4.635 4.265 4.310 1,043,851 +0.01(+0.23%)
Jun 03, 2021 4.360 4.570 4.210 4.300 1,345,487 +0.11(+2.63%)
Jun 02, 2021 4.180 4.250 4.090 4.190 395,896 +0.12(+2.95%)
Jun 01, 2021 3.960 4.080 3.940 4.070 307,788 +0.07(+1.75%)
May 28, 2021 4.090 4.100 3.974 4.000 96,877 -0.02(-0.50%)
May 27, 2021 4.070 4.120 4.010 4.020 146,603 +0.00(+0.00%)
May 26, 2021 3.970 4.040 3.900 4.020 258,397 +0.14(+3.61%)
May 25, 2021 4.130 4.195 3.880 3.880 251,285 -0.24(-5.83%)
May 24, 2021 4.040 4.240 3.970 4.120 367,290 +0.20(+5.10%)
May 21, 2021 4.000 4.020 3.910 3.920 122,689 -0.04(-1.01%)
May 20, 2021 3.900 3.990 3.865 3.960 120,699 +0.06(+1.54%)
May 19, 2021 4.000 4.000 3.840 3.900 246,882 -0.16(-3.94%)
May 18, 2021 4.050 4.100 3.970 4.060 308,600 +0.00(+0.00%)
May 17, 2021 3.990 4.060 3.950 4.060 195,368 +0.06(+1.50%)
May 14, 2021 3.870 4.010 3.850 4.000 242,125 +0.13(+3.36%)
May 13, 2021 3.820 3.970 3.820 3.870 496,383 +0.11(+2.93%)
May 12, 2021 3.710 3.850 3.710 3.760 365,055 -0.01(-0.27%)
May 11, 2021 3.650 3.800 3.605 3.770 306,332 +0.06(+1.62%)
May 10, 2021 3.680 3.770 3.663 3.710 466,253 -0.02(-0.54%)
May 07, 2021 4.190 4.200 3.690 3.730 948,232 -0.39(-9.47%)
May 06, 2021 4.300 4.340 4.110 4.120 370,474 -0.19(-4.41%)
May 05, 2021 4.230 4.320 4.150 4.310 520,710 +0.08(+1.89%)
May 04, 2021 4.200 4.250 4.070 4.230 506,356 +0.02(+0.48%)
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.