HC2 Historical Data - HCHC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
HC2 Holdings Inc HCHC NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.07 3.14% 2.30 2.31 2.21 2.23 2.23 18:00:03
more quote information »

HCHC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.062.312.052.15122,2320.2411.65%
1 Month2.282.351.962.15253,4440.020.88%
3 Months2.442.751.962.25179,289-0.14-5.74%
6 Months2.352.751.902.24241,922-0.05-2.13%
1 Year3.053.761.902.56309,267-0.75-24.59%
3 Years5.577.791.903.91251,484-3.27-58.71%
5 Years5.577.791.903.91251,484-3.27-58.71%

HCHC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 2.30 0.07 3.14% 2.23 2.31 2.21 94,952
Dec 09 2019 2.23 0.08 3.72% 2.20 2.25 2.14 173,547
Dec 06 2019 2.15 0.01 0.47% 2.16 2.20 2.1001 117,718
Dec 05 2019 2.14 0.07 3.38% 2.07 2.17 2.07 90,520
Dec 04 2019 2.07 -0.03 -1.43% 2.11 2.16 2.07 149,009
Dec 03 2019 2.10 0.04 1.94% 2.06 2.13 2.05 80,366
Dec 02 2019 2.06 -0.08 -3.74% 2.13 2.14 2.05 153,038
Nov 29 2019 2.14 0.08 3.88% 2.05 2.145 2.05 36,672
Nov 27 2019 2.06 0.05 2.49% 2.01 2.13 2.01 148,819
Nov 26 2019 2.01 -0.02 -0.99% 2.03 2.06 2.01 128,564
Nov 25 2019 2.03 0.02 1.0% 2.02 2.05 2.00 94,257
Nov 22 2019 2.01 0.00 0.0% 2.03 2.05 2.00 122,495
Nov 21 2019 2.01 0.03 1.52% 1.98 2.04 1.96 224,142
Nov 20 2019 1.98 -0.04 -1.98% 2.01 2.06 1.98 198,210
Nov 19 2019 2.02 -0.02 -0.98% 2.02 2.11 1.968 189,824
Nov 18 2019 2.04 -0.04 -1.92% 2.08 2.09 2.02 305,047
Nov 15 2019 2.08 -0.08 -3.7% 2.18 2.35 2.07 170,870
Nov 14 2019 2.16 -0.06 -2.7% 2.25 2.29 2.15 225,722
Nov 13 2019 2.22 -0.03 -1.33% 2.29 2.31 2.21 204,662
Nov 12 2019 2.25 -0.03 -1.32% 2.28 2.30 2.22 2,001,960
Nov 11 2019 2.28 -0.04 -1.72% 2.28 2.37 2.25 96,942
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:20191211 01:26:52