HC2 Historical Data - HCHC

HCHC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 2.64 -0.16 -5.71% 2.81 2.82 2.61 355,320
May 28 2020 2.80 -0.07 -2.44% 2.92 2.965 2.77 235,292
May 27 2020 2.87 0.09 3.24% 2.83 2.95 2.6901 229,032
May 26 2020 2.78 0.01 0.36% 2.84 2.87 2.75 158,636
May 25 2020 2.77 0.00 +0.00% 2.77 2.77 2.66 0
May 22 2020 2.77 0.03 1.09% 2.77 2.77 2.66 109,342
May 21 2020 2.74 0.09 3.4% 2.60 2.796 2.54 165,920
May 20 2020 2.65 0.11 4.33% 2.52 2.70 2.52 165,000
May 19 2020 2.54 0.08 3.25% 2.48 2.62 2.2501 239,291
May 18 2020 2.46 -0.01 -0.4% 2.60 2.61 2.35 292,770
May 15 2020 2.47 -0.03 -1.2% 2.36 2.53 2.24 599,473
May 14 2020 2.50 -0.49 -16.39% 2.82 2.83 2.3014 642,557
May 13 2020 2.99 -0.20 -6.27% 3.40 3.49 2.99 506,920
May 12 2020 3.19 0.09 2.9% 3.22 3.48 3.11 657,626
May 11 2020 3.10 0.02 0.65% 3.17 3.43 3.00 560,673
May 08 2020 3.08 0.28 10.0% 2.92 3.08 2.80 264,572
May 07 2020 2.80 -0.18 -6.04% 3.06 3.06 2.67 246,945
May 06 2020 2.98 0.18 6.43% 2.87 3.08 2.78 219,505
May 05 2020 2.80 0.11 4.09% 2.70 2.84 2.70 190,921
May 04 2020 2.69 0.04 1.51% 2.58 2.80 2.58 139,766
May 01 2020 2.65 0.10 3.92% 2.64 2.765 2.54 288,757
Apr 30 2020 2.55 -0.30 -10.53% 2.88 2.88 2.55 199,659
Apr 29 2020 2.85 0.29 11.33% 2.56 2.90 2.51 300,840
Apr 28 2020 2.56 0.01 0.39% 2.55 2.76 2.30 258,264
Apr 27 2020 2.55 -0.11 -4.14% 2.60 2.73 2.51 155,260
Apr 24 2020 2.66 -0.10 -3.62% 2.83 2.8401 2.63 177,309
Apr 23 2020 2.76 0.33 13.58% 2.51 2.79 2.38 349,683
Apr 22 2020 2.43 -0.16 -6.18% 2.72 2.80 2.39 209,011
Apr 21 2020 2.59 0.20 8.37% 2.41 2.62 2.35 259,101
Apr 20 2020 2.39 0.17 7.66% 2.14 2.43 2.14 208,172
Apr 17 2020 2.22 -0.05 -2.2% 2.26 2.27 2.055 281,508
Apr 16 2020 2.27 -0.05 -2.16% 2.35 2.3838 2.20 157,418
Apr 15 2020 2.32 0.03 1.31% 2.24 2.34 2.10 199,385
Apr 14 2020 2.29 0.17 8.02% 2.22 2.375 2.18 271,514
Apr 13 2020 2.12 -0.09 -4.07% 2.25 2.3384 2.025 216,880
Apr 10 2020 2.21 0.00 +0.00% 2.05 2.25 1.92 0
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
Mar 09 2020 2.86 -0.72 -20.11% 3.44 3.58 2.83 508,004
Mar 06 2020 3.58 -0.17 -4.53% 3.66 3.68 3.40 320,830
Mar 05 2020 3.75 -0.33 -8.09% 4.05 4.05 3.72 148,822
Mar 04 2020 4.08 0.20 5.15% 3.87 4.14 3.85 193,078
Mar 03 2020 3.88 -0.21 -5.13% 4.12 4.22 3.76 185,100
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:20200601 07:24:36