Breaking News Bar

Business News and Information

Hc2 Holdings Inc (NY: HCHC )

3.480 USD +0.040 (+1.16%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 3.420 3.490 3.290 3.480 273,216 +0.04(+1.16%)
Jan 14, 2021 3.480 3.580 3.390 3.440 348,510 -0.03(-0.86%)
Jan 13, 2021 3.440 3.650 3.360 3.470 476,310 +0.03(+0.87%)
Jan 12, 2021 3.250 3.450 3.240 3.440 352,429 +0.19(+5.85%)
Jan 11, 2021 3.320 3.370 3.230 3.250 227,990 -0.10(-2.99%)
Jan 08, 2021 3.280 3.350 3.185 3.350 336,100 +0.09(+2.76%)
Jan 07, 2021 3.260 3.300 3.200 3.260 357,518 +0.06(+1.87%)
Jan 06, 2021 3.090 3.320 3.090 3.200 749,137 +0.11(+3.56%)
Jan 05, 2021 3.030 3.140 3.000 3.090 441,069 +0.02(+0.65%)
Jan 04, 2021 3.100 3.150 2.990 3.070 568,365 -0.19(-5.83%)
Dec 31, 2020 3.260 3.260 3.260 409,395 -0.11(-3.26%)
Dec 30, 2020 3.430 3.460 3.320 3.370 409,395 -0.07(-2.03%)
Dec 29, 2020 3.460 3.500 3.300 3.440 650,988 -0.04(-1.15%)
Dec 28, 2020 3.730 3.790 3.400 3.480 933,752 -0.20(-5.43%)
Dec 24, 2020 3.330 3.800 3.240 3.680 1,872,500 +0.40(+12.20%)
Dec 23, 2020 3.380 3.500 3.260 3.280 747,352 -0.04(-1.20%)
Dec 22, 2020 3.500 3.510 3.130 3.320 2,193,226 +0.01(+0.30%)
Dec 21, 2020 3.100 3.370 3.060 3.310 1,839,347 +0.14(+4.42%)
Dec 18, 2020 3.460 3.500 3.110 3.170 1,402,500 -0.29(-8.38%)
Dec 17, 2020 3.410 3.540 3.400 3.460 621,357 +0.04(+1.17%)
Dec 16, 2020 3.520 3.560 3.370 3.420 696,535 -0.10(-2.84%)
Dec 15, 2020 3.660 3.790 3.401 3.520 853,865 -0.11(-3.03%)
Dec 14, 2020 3.630 3.880 3.540 3.630 814,099 -0.02(-0.55%)
Dec 11, 2020 3.670 3.890 3.440 3.650 874,800 -0.04(-1.08%)
Dec 10, 2020 3.810 3.870 3.610 3.690 862,877 -0.18(-4.65%)
Dec 09, 2020 3.700 4.050 3.660 3.870 1,906,438 +0.35(+9.94%)
Dec 08, 2020 3.480 3.530 3.440 3.520 456,912 +0.02(+0.57%)
Dec 07, 2020 3.510 3.550 3.360 3.500 931,388 +0.04(+1.16%)
Dec 04, 2020 3.800 3.870 3.310 3.460 1,696,300 -0.03(-0.86%)
Dec 03, 2020 3.480 3.630 3.420 3.490 1,836,101 +0.01(+0.29%)
Dec 02, 2020 3.370 3.520 3.250 3.480 1,681,377 +0.11(+3.26%)
Dec 01, 2020 3.360 3.450 3.250 3.370 700,575 +0.02(+0.60%)
Nov 30, 2020 3.330 3.490 3.240 3.350 537,842 +0.08(+2.45%)
Nov 27, 2020 3.100 3.350 3.080 3.270 687,100 +0.25(+8.28%)
Nov 25, 2020 2.880 3.045 2.775 3.020 492,900 +0.14(+4.86%)
Nov 24, 2020 2.520 2.970 2.500 2.880 917,253 +0.41(+16.60%)
Nov 23, 2020 2.440 2.530 2.350 2.470 574,915 +0.05(+2.07%)
Nov 20, 2020 2.280 2.440 2.260 2.420 398,500 +0.12(+5.22%)
Nov 19, 2020 2.290 2.330 2.265 2.300 140,277 +0.01(+0.44%)
Nov 18, 2020 2.360 2.390 2.290 2.290 240,026 -0.07(-2.97%)
Nov 17, 2020 2.270 2.370 2.270 2.360 339,812 +0.05(+2.16%)
Nov 16, 2020 2.350 2.350 2.270 2.310 304,317 +0.00(+0.00%)
Nov 13, 2020 2.340 2.370 2.300 2.310 138,800 +0.01(+0.43%)
Nov 12, 2020 2.370 2.400 2.280 2.300 179,257 -0.12(-4.96%)
Nov 11, 2020 2.480 2.500 2.330 2.420 175,478 -0.06(-2.42%)
Nov 10, 2020 2.330 2.490 2.060 2.480 515,968 +0.10(+4.20%)
Nov 09, 2020 2.350 2.450 2.330 2.380 401,280 +0.07(+3.03%)
Nov 06, 2020 2.290 2.340 2.240 2.310 81,800 +0.04(+1.76%)
Nov 05, 2020 2.170 2.330 2.150 2.270 602,681 +0.12(+5.58%)
Nov 04, 2020 2.240 2.240 2.120 2.150 198,158 -0.11(-4.87%)
Nov 03, 2020 2.200 2.330 2.190 2.260 153,212 +0.08(+3.67%)
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.
 
bottom clear