HC2 Historical Data - HCHC

HCHC Historical Prices

Date Open Close Change Change (%) Low High Volume
Aug 19 2019 2.15 2.18 0.05 +2.35% 2.13 2.21 71,649
Aug 16 2019 2.05 2.13 0.00 +0.00% 2.0299999 2.1549999 0
Aug 16 2019 2.05 2.13 0.10 +4.93% 2.0299999 2.1549999 76,018
Aug 15 2019 2.15 2.0299999 -0.11 -5.14% 2.0299999 2.15 110,605
Aug 14 2019 2.2 2.14 -0.08 -3.6% 2.08 2.2 124,552
Aug 13 2019 2.31 2.22 -0.1 -4.31% 2.19 2.39 172,287
Aug 12 2019 2.4 2.32 -0.03 -1.28% 2.24 2.4 180,085
Aug 09 2019 2.29 2.35 0.07 +3.07% 2.16 2.38 378,245
Aug 08 2019 2.06 2.2799999 0.00 +0.00% 2.0099999 2.2799999 0
Aug 08 2019 2.06 2.2799999 0.24 +11.76% 2.0099999 2.2799999 119,433
Aug 07 2019 2 2.04 0.01 +0.49% 1.96 2.08 91,390
Aug 06 2019 2.09 2.0299999 0.00 +0.00% 1.97 2.11 0
Aug 06 2019 2.09 2.0299999 -0.05 -2.4% 1.97 2.11 134,458
Aug 05 2019 2.12 2.08 -0.07 -3.26% 2.07 2.15 79,904
Aug 02 2019 2.19 2.15 0.00 +0.00% 2.1 2.19 0
Aug 02 2019 2.19 2.15 -0.04 -1.83% 2.1 2.19 104,031
Aug 01 2019 2.2 2.19 0.02 +0.92% 2.13 2.23 265,136
Jul 31 2019 2.12 2.17 0.00 +0.00% 2.02 2.5 0
Jul 31 2019 2.12 2.17 0.05 +2.36% 2.02 2.5 418,591
Jul 30 2019 2.04 2.12 0.14 +7.07% 1.96 2.13 149,779
Jul 29 2019 1.98 1.98 0.00 +0.00% 1.93 2.02 221,541
Jul 26 2019 1.97 1.98 0.01 +0.51% 1.9 2 256,585
Jul 25 2019 2.06 1.97 0.00 +0.00% 1.9401 2.07 0
Jul 25 2019 2.06 1.97 -0.09 -4.37% 1.9401 2.07 282,808
Jul 24 2019 2.0099999 2.06 0.05 +2.49% 1.98 2.1681 465,410
Jul 23 2019 2.0099999 2.0099999 0.01 +0.50% 1.93 2.0299 221,844
Jul 22 2019 2.02 2 -0.03 -1.48% 1.98 2.0567 236,462
Jul 19 2019 2.09 2.0299999 0.00 +0.00% 2.0099999 2.14 0
Jul 19 2019 2.09 2.0299999 -0.07 -3.33% 2.0099999 2.14 236,859
Jul 18 2019 2.13 2.1 -0.04 -1.87% 2.02 2.15 380,420
Jul 17 2019 2.2 2.14 -0.06 -2.73% 2.07 2.2191 466,075
Jul 16 2019 2.19 2.2 0.03 +1.38% 2.18 2.25 139,807
Jul 15 2019 2.25 2.17 -0.08 -3.56% 2.15 2.2599999 277,690
Jul 12 2019 2.4 2.25 -0.17 -7.02% 2.245 2.4 216,809
Jul 11 2019 2.2 2.42 0.22 +10.00% 2.18 2.43 502,669
Jul 10 2019 2.25 2.2 0.00 +0.00% 2.1775 2.25 0
Jul 10 2019 2.25 2.2 -0.04 -1.79% 2.1775 2.25 199,764
Jul 09 2019 2.2599999 2.24 -0.02 -0.88% 2.22 2.2599999 168,788
Jul 08 2019 2.25 2.2599999 0.00 +0.00% 2.22 2.29 0
Jul 08 2019 2.25 2.2599999 0.01 +0.44% 2.22 2.29 254,358
Jul 05 2019 2.31 2.25 -0.08 -3.43% 2.24 2.3388 264,243
Jul 04 2019 2.33 2.33 0.00 +0.00% 2.3 2.37 0
Jul 03 2019 2.33 2.33 0.00 +0.00% 2.3 2.37 0
Jul 03 2019 2.33 2.33 -0.01 -0.43% 2.3 2.37 100,596
Jul 02 2019 2.31 2.34 0.04 +1.74% 2.2665 2.34 198,929
Jul 01 2019 2.39 2.3 -0.06 -2.54% 2.2799999 2.42 291,389
Jun 28 2019 2.44 2.36 -0.09 -3.67% 2.2799999 2.47 4,434,036
Jun 27 2019 2.48 2.45 -0.04 -1.61% 2.43 2.54 344,218
Jun 26 2019 2.43 2.49 0.06 +2.47% 2.37 2.5 254,614
Jun 25 2019 2.33 2.43 0.09 +3.85% 2.27 2.5 316,002
Jun 24 2019 2.25 2.34 0.08 +3.54% 2.22 2.38 310,789
Jun 21 2019 2.36 2.2599999 -0.14 -5.83% 2.2599999 2.39 504,953
Jun 20 2019 2.38 2.4 0.05 +2.13% 2.25 2.4 301,081
Jun 19 2019 2.45 2.35 -0.09 -3.69% 2.3 2.47 304,427
Jun 18 2019 2.55 2.44 -0.08 -3.17% 2.43 2.55 191,821
Jun 17 2019 2.49 2.52 0.02 +0.80% 2.46 2.57 316,712
Jun 14 2019 2.45 2.5 0.05 +2.04% 2.35 2.5 157,132
Jun 13 2019 2.3 2.45 0.14 +6.06% 2.2519 2.47 273,639
Jun 12 2019 2.34 2.31 -0.04 -1.7% 2.29 2.35 282,151
Jun 11 2019 2.48 2.35 -0.1 -4.08% 2.33 2.48 197,504
Jun 10 2019 2.35 2.45 0.11 +4.70% 2.345 2.56 646,122
Jun 07 2019 2.44 2.34 -0.1 -4.1% 2.32 2.44 235,680
Jun 06 2019 2.52 2.44 -0.08 -3.17% 2.31 2.52 244,885
Jun 05 2019 2.65 2.52 -0.12 -4.55% 2.5 2.66 235,821
Jun 04 2019 2.57 2.64 0.11 +4.35% 2.52 2.69 244,543
Jun 03 2019 2.32 2.5299999 0.00 +0.00% 2.31 2.54 0
Jun 03 2019 2.32 2.5299999 0.22 +9.52% 2.31 2.54 283,194
May 31 2019 2.41 2.31 -0.12 -4.94% 2.29 2.5 391,295
May 30 2019 2.45 2.43 -0.02 -0.82% 2.42 2.5099999 162,978
May 29 2019 2.58 2.45 -0.15 -5.77% 2.4 2.64 323,256
May 28 2019 2.69 2.6 -0.07 -2.62% 2.58 2.7097 199,584
May 27 2019 2.7 2.67 0.00 +0.00% 2.56 2.7 0
May 24 2019 2.7 2.67 -0.02 -0.74% 2.56 2.7 230,424
May 23 2019 2.79 2.69 -0.11 -3.93% 2.67 2.8 272,696
May 22 2019 2.85 2.8 -0.05 -1.75% 2.75 2.92 189,304
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:20190820 15:52:51