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 (%)
Sep 30, 2020 2.540 2.680 2.390 2.420 644,950 -0.13(-5.10%)
Sep 29, 2020 2.380 2.580 2.380 2.550 487,133 +0.15(+6.25%)
Sep 28, 2020 2.280 2.440 2.260 2.400 216,611 +0.15(+6.67%)
Sep 25, 2020 2.320 2.378 2.250 2.250 297,900 -0.09(-3.85%)
Sep 24, 2020 2.310 2.370 2.255 2.340 223,578 +0.03(+1.30%)
Sep 23, 2020 2.370 2.430 2.290 2.310 764,483 -0.08(-3.35%)
Sep 22, 2020 2.360 2.420 2.300 2.390 248,371 +0.06(+2.58%)
Sep 21, 2020 2.410 2.500 2.280 2.330 241,552 -0.18(-7.17%)
Sep 18, 2020 2.550 2.550 2.380 2.510 1,201,700 +0.00(+0.00%)
Sep 17, 2020 2.400 2.540 2.390 2.510 171,913 +0.05(+2.03%)
Sep 16, 2020 2.450 2.520 2.400 2.460 185,944 -0.02(-0.81%)
Sep 15, 2020 2.570 2.580 2.450 2.480 153,127 -0.05(-1.98%)
Sep 14, 2020 2.390 2.560 2.340 2.530 268,682 +0.17(+7.20%)
Sep 11, 2020 2.490 2.490 2.340 2.360 302,500 -0.11(-4.45%)
Sep 10, 2020 2.400 2.510 2.310 2.470 230,740 +0.06(+2.49%)
Sep 09, 2020 2.290 2.430 2.235 2.410 179,941 +0.14(+6.17%)
Sep 08, 2020 2.370 2.370 2.270 2.270 113,445 -0.13(-5.42%)
Sep 04, 2020 2.410 2.430 2.290 2.400 176,000 +0.04(+1.69%)
Sep 03, 2020 2.430 2.441 2.220 2.360 311,746 -0.07(-2.88%)
Sep 02, 2020 2.520 2.520 2.360 2.430 279,355 -0.09(-3.57%)
Sep 01, 2020 2.470 2.550 2.410 2.520 294,910 +0.02(+0.80%)
Aug 31, 2020 2.630 2.650 2.490 2.500 334,675 -0.12(-4.58%)
Aug 28, 2020 2.670 2.670 2.520 2.620 226,300 +0.00(+0.00%)
Aug 27, 2020 2.740 2.740 2.610 2.620 185,695 -0.08(-2.96%)
Aug 26, 2020 2.770 2.770 2.640 2.700 143,032 -0.07(-2.53%)
Aug 25, 2020 2.800 2.840 2.685 2.770 263,427 +0.05(+1.84%)
Aug 24, 2020 2.870 2.870 2.590 2.720 360,398 -0.10(-3.55%)
Aug 21, 2020 2.800 2.855 2.690 2.820 474,000 +0.00(+0.00%)
Aug 20, 2020 2.670 2.830 2.650 2.820 188,924 +0.11(+4.06%)
Aug 19, 2020 2.640 2.720 2.600 2.710 150,022 +0.08(+3.04%)
Aug 18, 2020 2.750 2.750 2.600 2.630 147,599 -0.09(-3.31%)
Aug 17, 2020 2.750 2.750 2.610 2.720 204,366 -0.05(-1.81%)
Aug 14, 2020 2.780 2.830 2.720 2.770 148,100 -0.03(-1.07%)
Aug 13, 2020 2.760 2.870 2.710 2.800 220,742 +0.04(+1.45%)
Aug 12, 2020 2.820 2.877 2.740 2.760 519,492 -0.05(-1.78%)
Aug 11, 2020 3.150 3.170 2.730 2.810 455,410 -0.26(-8.47%)
Aug 10, 2020 2.890 3.151 2.890 3.070 576,400 +0.19(+6.60%)
Aug 07, 2020 2.890 2.930 2.800 2.880 106,500 -0.02(-0.69%)
Aug 06, 2020 3.000 3.000 2.830 2.900 138,811 -0.11(-3.65%)
Aug 05, 2020 2.970 3.035 2.960 3.010 278,538 +0.08(+2.73%)
Aug 04, 2020 2.930 2.940 2.860 2.930 129,407 +0.08(+2.81%)
Aug 03, 2020 2.750 2.860 2.650 2.850 237,823 +0.14(+5.17%)
Jul 31, 2020 2.890 2.925 2.660 2.710 202,700 -0.19(-6.55%)
Jul 30, 2020 2.850 3.060 2.780 2.900 185,875 +0.03(+1.05%)
Jul 29, 2020 2.670 2.870 2.670 2.870 135,769 +0.15(+5.51%)
Jul 28, 2020 2.730 2.820 2.700 2.720 94,172 -0.04(-1.45%)
Jul 27, 2020 2.770 2.810 2.730 2.760 117,027 -0.03(-1.08%)
Jul 24, 2020 2.840 2.910 2.750 2.790 129,300 -0.03(-1.06%)
Jul 23, 2020 2.950 3.029 2.810 2.820 184,559 -0.14(-4.73%)
Jul 22, 2020 3.030 3.060 2.920 2.960 144,398 -0.05(-1.66%)
Jul 21, 2020 2.940 3.054 2.910 3.010 258,689 +0.14(+4.88%)
Jul 20, 2020 2.840 2.980 2.830 2.870 237,067 +0.00(+0.00%)
Jul 17, 2020 2.840 2.960 2.800 2.870 191,200 -0.03(-1.03%)
Jul 16, 2020 3.010 3.020 2.860 2.900 167,872 -0.15(-4.92%)
Jul 15, 2020 2.990 3.082 2.855 3.050 263,926 +0.17(+5.90%)
Jul 14, 2020 2.720 2.910 2.720 2.880 229,381 +0.15(+5.49%)
Jul 13, 2020 2.800 2.889 2.690 2.730 458,457 -0.04(-1.44%)
Jul 10, 2020 2.730 2.800 2.610 2.770 189,400 +0.03(+1.09%)
Jul 09, 2020 2.980 2.980 2.695 2.740 360,855 -0.20(-6.80%)
Jul 08, 2020 2.840 2.990 2.840 2.940 258,644 +0.04(+1.38%)
Jul 07, 2020 3.090 3.120 2.870 2.900 447,809 -0.21(-6.75%)
Jul 06, 2020 3.150 3.300 3.040 3.110 476,956 -0.10(-3.12%)
Jul 02, 2020 3.170 3.300 3.130 3.210 272,500 +0.08(+2.56%)
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.