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 (%)
Aug 31, 2018 6.270 6.270 6.270 0 +0.01(+0.16%)
Aug 30, 2018 6.310 6.360 6.240 6.260 67,641 -0.06(-0.95%)
Aug 29, 2018 6.260 6.330 6.220 6.320 55,763 +0.07(+1.12%)
Aug 28, 2018 6.270 6.280 6.190 6.250 80,478 -0.01(-0.16%)
Aug 27, 2018 6.410 6.450 6.260 6.260 116,269 -0.11(-1.73%)
Aug 24, 2018 6.370 6.430 6.300 6.370 63,500 +0.01(+0.16%)
Aug 23, 2018 6.240 6.400 6.180 6.360 118,666 +0.11(+1.76%)
Aug 22, 2018 6.500 6.580 6.180 6.250 325,216 -0.25(-3.85%)
Aug 21, 2018 6.340 6.520 6.310 6.500 222,921 +0.21(+3.34%)
Aug 20, 2018 6.250 6.340 6.250 6.290 141,241 +0.03(+0.48%)
Aug 17, 2018 6.250 6.340 6.230 6.260 143,000 +0.00(+0.00%)
Aug 16, 2018 6.120 6.300 6.080 6.260 218,224 +0.21(+3.47%)
Aug 15, 2018 6.070 6.120 5.950 6.050 196,444 -0.02(-0.33%)
Aug 14, 2018 5.980 6.090 5.910 6.070 223,503 +0.12(+2.02%)
Aug 13, 2018 5.940 6.030 5.840 5.950 122,219 +0.06(+1.02%)
Aug 10, 2018 5.990 6.100 5.860 5.890 126,000 -0.15(-2.48%)
Aug 09, 2018 6.200 6.500 5.860 6.040 408,715 +0.24(+4.14%)
Aug 08, 2018 5.730 5.810 5.660 5.800 179,113 +0.06(+1.05%)
Aug 07, 2018 5.650 5.920 5.650 5.740 209,731 +0.10(+1.77%)
Aug 06, 2018 5.590 5.770 5.590 5.640 157,661 +0.01(+0.18%)
Aug 03, 2018 5.660 5.720 5.545 5.630 97,800 -0.03(-0.53%)
Aug 02, 2018 5.700 5.760 5.620 5.660 112,157 -0.07(-1.22%)
Aug 01, 2018 5.780 5.870 5.730 5.730 130,472 -0.05(-0.87%)
Jul 31, 2018 5.740 5.790 5.680 5.780 122,798 +0.06(+1.05%)
Jul 30, 2018 5.850 5.920 5.690 5.720 78,319 -0.12(-2.05%)
Jul 27, 2018 5.980 6.090 5.840 5.840 133,700 -0.15(-2.50%)
Jul 26, 2018 5.880 6.020 5.870 5.990 83,765 +0.10(+1.70%)
Jul 25, 2018 6.040 6.080 5.840 5.890 139,830 -0.16(-2.64%)
Jul 24, 2018 6.070 6.170 6.020 6.050 80,228 -0.01(-0.17%)
Jul 23, 2018 6.100 6.120 5.920 6.060 191,250 +0.00(+0.00%)
Jul 20, 2018 6.100 6.200 6.030 6.060 233,000 -0.04(-0.66%)
Jul 19, 2018 5.840 6.112 5.815 6.100 204,323 +0.24(+4.10%)
Jul 18, 2018 5.790 5.900 5.774 5.860 84,623 +0.04(+0.69%)
Jul 17, 2018 5.740 5.850 5.720 5.820 52,820 +0.09(+1.57%)
Jul 16, 2018 5.770 5.795 5.690 5.730 57,613 -0.07(-1.21%)
Jul 13, 2018 5.710 5.850 5.710 5.800 47,043 +0.07(+1.22%)
Jul 12, 2018 5.620 5.870 5.470 5.730 217,936 +0.14(+2.50%)
Jul 11, 2018 5.570 5.690 5.550 5.590 173,870 -0.02(-0.36%)
Jul 10, 2018 5.700 5.720 5.590 5.610 179,699 -0.09(-1.58%)
Jul 09, 2018 5.810 5.810 5.650 5.700 224,716 -0.09(-1.55%)
Jul 06, 2018 5.780 5.830 5.740 5.790 99,726 +0.02(+0.35%)
Jul 05, 2018 5.950 5.965 5.730 5.770 157,720 -0.16(-2.70%)
Jul 03, 2018 5.930 5.930 5.930 0 +0.09(+1.54%)
Jul 02, 2018 5.850 5.890 5.760 5.840 114,282 -0.01(-0.17%)
Jun 29, 2018 6.030 6.030 5.830 5.850 158,412 -0.18(-2.99%)
Jun 28, 2018 5.840 6.030 5.740 6.030 255,150 +0.20(+3.43%)
Jun 27, 2018 5.910 5.980 5.820 5.830 128,688 -0.11(-1.85%)
Jun 26, 2018 6.050 6.150 5.910 5.940 188,410 -0.08(-1.33%)
Jun 25, 2018 5.820 6.030 5.630 6.020 169,172 +0.15(+2.56%)
Jun 22, 2018 5.790 5.920 5.750 5.870 540,306 +0.12(+2.09%)
Jun 21, 2018 5.830 5.850 5.660 5.750 430,962 -0.07(-1.20%)
Jun 20, 2018 5.940 5.990 5.810 5.820 279,930 -0.06(-1.02%)
Jun 19, 2018 6.040 6.105 5.820 5.880 478,008 -0.21(-3.45%)
Jun 18, 2018 6.140 6.190 5.950 6.090 283,920 -0.07(-1.14%)
Jun 15, 2018 6.200 6.100 6.160 263,119 +0.06(+0.98%)
Jun 14, 2018 6.290 6.310 6.080 6.100 224,481 -0.16(-2.56%)
Jun 13, 2018 6.300 6.340 6.210 6.260 184,649 -0.04(-0.63%)
Jun 12, 2018 6.340 6.420 6.130 6.300 274,485 -0.05(-0.79%)
Jun 11, 2018 6.390 6.590 6.250 6.350 270,228 +0.03(+0.47%)
Jun 08, 2018 6.200 6.410 6.200 6.320 171,625 +0.12(+1.94%)
Jun 07, 2018 6.160 6.260 6.040 6.200 218,804 +0.06(+0.98%)
Jun 06, 2018 6.060 6.140 100,514 -0.07(-1.13%)
Jun 05, 2018 6.290 6.320 6.190 6.210 108,304 -0.06(-0.96%)
Jun 04, 2018 6.160 6.340 6.160 6.270 164,911 +0.11(+1.79%)
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.