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 30, 2020 2.880 2.880 2.610 2.690 199,659 -0.16(-5.61%)
Apr 29, 2020 2.560 2.900 2.510 2.850 300,840 +0.29(+11.33%)
Apr 28, 2020 2.550 2.760 2.520 2.560 258,264 +0.01(+0.39%)
Apr 27, 2020 2.600 2.730 2.510 2.550 155,260 -0.11(-4.14%)
Apr 24, 2020 2.830 2.840 2.630 2.660 177,300 -0.10(-3.62%)
Apr 23, 2020 2.510 2.790 2.380 2.760 349,683 +0.33(+13.58%)
Apr 22, 2020 2.720 2.800 2.390 2.430 209,011 -0.16(-6.18%)
Apr 21, 2020 2.410 2.620 2.350 2.590 259,103 +0.20(+8.37%)
Apr 20, 2020 2.140 2.430 2.140 2.390 208,172 +0.17(+7.66%)
Apr 17, 2020 2.260 2.270 2.055 2.220 281,500 -0.05(-2.20%)
Apr 16, 2020 2.350 2.384 2.200 2.270 157,418 -0.05(-2.16%)
Apr 15, 2020 2.240 2.340 2.100 2.320 199,385 +0.03(+1.31%)
Apr 14, 2020 2.220 2.375 2.180 2.290 271,514 +0.17(+8.02%)
Apr 13, 2020 2.250 2.350 2.025 2.120 216,880 -0.09(-4.07%)
Apr 09, 2020 2.050 2.250 1.920 2.210 295,300 +0.21(+10.50%)
Apr 08, 2020 2.020 2.055 1.812 2.000 259,711 +0.06(+3.09%)
Apr 07, 2020 1.800 2.050 1.550 1.940 933,628 +0.22(+12.79%)
Apr 06, 2020 1.500 1.820 1.480 1.720 621,329 +0.27(+18.62%)
Apr 03, 2020 1.360 1.480 1.300 1.450 290,400 +0.09(+6.62%)
Apr 02, 2020 1.490 1.500 1.300 1.360 421,600 -0.14(-9.33%)
Apr 01, 2020 1.460 1.550 1.450 1.500 202,703 -0.05(-3.23%)
Mar 31, 2020 1.520 1.593 1.495 1.550 418,444 +0.07(+4.73%)
Mar 30, 2020 1.540 1.540 1.420 1.480 496,838 -0.06(-3.90%)
Mar 27, 2020 1.640 1.650 1.460 1.540 345,800 -0.13(-7.78%)
Mar 26, 2020 1.550 1.850 1.390 1.670 445,734 +0.12(+7.74%)
Mar 25, 2020 1.550 1.650 1.510 1.550 350,087 +0.07(+4.73%)
Mar 24, 2020 1.460 1.670 1.385 1.480 387,760 +0.13(+9.63%)
Mar 23, 2020 1.450 1.490 1.290 1.350 319,389 -0.12(-8.16%)
Mar 20, 2020 1.620 1.740 1.390 1.470 880,600 -0.03(-2.00%)
Mar 19, 2020 1.790 1.790 1.500 1.500 648,604 -0.30(-16.67%)
Mar 18, 2020 2.210 2.245 1.440 1.800 931,034 -0.60(-25.00%)
Mar 17, 2020 2.520 2.520 2.050 2.400 350,319 +0.15(+6.67%)
Mar 16, 2020 2.470 2.500 2.120 2.250 465,078 -0.43(-16.04%)
Mar 13, 2020 2.620 3.000 2.510 2.680 376,000 +0.16(+6.35%)
Mar 12, 2020 2.690 2.700 2.340 2.520 309,344 -0.28(-10.00%)
Mar 11, 2020 2.860 3.000 2.760 2.800 386,138 -0.21(-6.98%)
Mar 10, 2020 3.010 3.030 2.730 3.010 594,963 +0.15(+5.24%)
Mar 09, 2020 3.440 3.580 2.830 2.860 508,005 -0.72(-20.11%)
Mar 06, 2020 3.660 3.680 3.400 3.580 320,800 -0.17(-4.53%)
Mar 05, 2020 4.050 4.050 3.720 3.750 148,822 -0.33(-8.09%)
Mar 04, 2020 3.870 4.140 3.850 4.080 193,078 +0.20(+5.15%)
Mar 03, 2020 4.120 4.220 3.760 3.880 185,100 -0.21(-5.13%)
Mar 02, 2020 3.820 4.130 3.800 4.090 266,158 +0.27(+7.07%)
Feb 28, 2020 3.610 3.840 3.540 3.820 372,600 +0.10(+2.69%)
Feb 27, 2020 3.770 3.770 3.480 3.720 574,386 -0.14(-3.63%)
Feb 26, 2020 3.900 3.930 3.800 3.860 283,442 -0.11(-2.77%)
Feb 25, 2020 4.130 4.140 3.840 3.970 370,309 -0.09(-2.22%)
Feb 24, 2020 4.100 4.100 3.750 4.060 503,295 -0.18(-4.25%)
Feb 21, 2020 4.250 4.330 4.190 4.240 192,800 -0.01(-0.24%)
Feb 20, 2020 4.160 4.290 4.114 4.250 180,143 +0.07(+1.67%)
Feb 19, 2020 4.050 4.260 3.995 4.180 432,863 +0.15(+3.72%)
Feb 18, 2020 4.020 4.100 3.990 4.030 314,383 +0.01(+0.25%)
Feb 14, 2020 3.960 4.110 3.952 4.020 310,300 +0.06(+1.52%)
Feb 13, 2020 4.290 4.290 3.910 3.960 456,665 -0.31(-7.26%)
Feb 12, 2020 3.990 4.300 3.990 4.270 615,154 +0.28(+7.02%)
Feb 11, 2020 4.000 4.090 3.910 3.990 857,157 +0.00(+0.00%)
Feb 10, 2020 3.840 4.000 3.730 3.990 1,211,888 +0.49(+14.00%)
Feb 07, 2020 3.360 3.600 3.310 3.500 297,200 +0.16(+4.79%)
Feb 06, 2020 3.600 3.610 3.280 3.340 469,028 -0.27(-7.48%)
Feb 05, 2020 3.590 3.620 3.440 3.610 340,384 +0.04(+1.12%)
Feb 04, 2020 3.480 3.580 3.390 3.570 537,637 +0.12(+3.48%)
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.