HC2 Historical Data - HCHC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
HC2 Holdings Inc HCHC NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.21 10.5% 2.21 1.92 2.25 2.05 2.00 20:00:00
more quote information »

HCHC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.492.251.301.71469,5310.7248.32%
1 Month2.693.001.291.73458,787-0.48-17.84%
3 Months2.384.331.292.81471,964-0.17-7.14%
6 Months2.094.331.292.59351,4670.125.74%
1 Year2.404.331.292.47330,992-0.19-7.92%
3 Years5.577.791.293.69272,447-3.36-60.32%
5 Years5.577.791.293.69272,447-3.36-60.32%

HCHC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2020 2.21 0.21 10.5% 2.05 2.25 1.92 295,345
Apr 08 2020 2.00 0.06 3.09% 2.02 2.055 1.812 259,661
Apr 07 2020 1.94 0.22 12.79% 1.80 2.05 1.5501 933,628
Apr 06 2020 1.72 0.27 18.62% 1.50 1.82 1.45 621,329
Apr 03 2020 1.45 0.09 6.62% 1.36 1.48 1.30 290,483
Apr 02 2020 1.36 -0.14 -9.33% 1.49 1.4999 1.30 421,600
Apr 01 2020 1.50 -0.05 -3.23% 1.46 1.55 1.45 202,703
Mar 31 2020 1.55 0.07 4.73% 1.52 1.5928 1.495 418,444
Mar 30 2020 1.48 -0.06 -3.9% 1.54 1.54 1.42 496,838
Mar 27 2020 1.54 -0.13 -7.78% 1.64 1.6496 1.4601 345,837
Mar 26 2020 1.67 0.13 8.44% 1.55 1.85 1.39 445,734
Mar 25 2020 1.54 0.06 4.05% 1.55 1.78 1.31 349,981
Mar 24 2020 1.48 0.13 9.63% 1.46 1.67 1.385 387,748
Mar 23 2020 1.35 -0.12 -8.16% 1.45 1.4899 1.29 319,389
Mar 20 2020 1.47 -0.03 -2.0% 1.62 1.74 1.39 880,660
Mar 19 2020 1.50 -0.30 -16.67% 1.79 1.79 1.50 648,604
Mar 18 2020 1.80 -0.60 -25.0% 2.21 2.2455 1.4401 931,034
Mar 17 2020 2.40 0.25 11.63% 2.52 2.52 2.05 350,318
Mar 16 2020 2.15 -0.53 -19.78% 2.47 2.47 2.12 463,578
Mar 13 2020 2.68 0.16 6.35% 2.62 3.00 2.51 376,035
Mar 12 2020 2.52 -0.28 -10.0% 2.69 2.70 2.34 309,244
Mar 11 2020 2.80 -0.21 -6.98% 2.86 3.00 2.76 386,138
Mar 10 2020 3.01 0.15 5.24% 3.01 3.03 2.7301 594,963
See More Historical Prices »
Your Recent History
NYSE
HCHC
HC2
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200410 05:19:07