HC2 Historical Data - HCHC

HCHC Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Nov 08 2019 2.32 0.06 2.65% 2.26 2.34 2.20 93,832
Nov 07 2019 2.26 -0.04 -1.74% 2.31 2.33 2.20 149,447
Nov 06 2019 2.30 -0.19 -7.63% 2.35 2.42 2.22 227,742
Nov 05 2019 2.49 0.05 2.05% 2.44 2.49 2.40 167,182
Nov 04 2019 2.44 0.04 1.67% 2.43 2.48 2.3328 128,280
Nov 01 2019 2.40 0.00 +0.00% 2.36 2.44 2.36 0
Nov 01 2019 2.40 0.04 1.69% 2.36 2.44 2.36 181,442
Oct 31 2019 2.36 0.02 0.85% 2.35 2.42 2.30 135,253
Oct 30 2019 2.34 0.14 6.36% 2.44 2.59 2.27 802,396
Oct 29 2019 2.20 -0.04 -1.79% 2.24 2.30 2.10 152,538
Oct 28 2019 2.24 -0.03 -1.32% 2.29 2.29 2.21 53,938
Oct 25 2019 2.27 -0.21 -8.47% 2.48 2.48 2.25 161,342
Oct 24 2019 2.48 0.05 2.06% 2.45 2.50 2.4077 127,485
Oct 23 2019 2.43 0.15 6.58% 2.28 2.45 2.22 146,276
Oct 22 2019 2.28 0.11 5.07% 2.19 2.28 2.16 40,968
Oct 21 2019 2.17 0.00 0.0% 2.20 2.31 2.15 81,336
Oct 18 2019 2.17 -0.01 -0.46% 2.18 2.22 2.12 59,016
Oct 17 2019 2.18 0.01 0.46% 2.19 2.2068 2.12 42,919
Oct 16 2019 2.17 0.00 0.0% 2.22 2.24 2.15 65,680
Oct 15 2019 2.17 0.01 0.46% 2.18 2.30 2.15 130,082
Oct 14 2019 2.16 0.11 5.37% 2.06 2.17 2.01 61,324
Oct 11 2019 2.05 -0.07 -3.3% 2.16 2.2505 2.00 153,588
Oct 10 2019 2.12 0.08 3.92% 2.07 2.16 2.04 92,280
Oct 09 2019 2.04 -0.04 -1.92% 2.09 2.10 1.99 162,162
Oct 08 2019 2.08 -0.03 -1.42% 2.12 2.15 2.03 73,606
Oct 07 2019 2.11 -0.06 -2.76% 2.20 2.2415 2.10 62,621
Oct 04 2019 2.17 -0.04 -1.81% 2.21 2.25 2.09 79,861
Oct 03 2019 2.21 0.04 1.84% 2.17 2.24 2.15 55,857
Oct 02 2019 2.17 -0.01 -0.46% 2.16 2.26 2.10 133,875
Oct 01 2019 2.18 -0.17 -7.23% 2.35 2.41 2.13 172,908
Sep 30 2019 2.35 -0.10 -4.08% 2.46 2.5101 2.35 93,097
Sep 27 2019 2.45 0.04 1.66% 2.41 2.53 2.41 54,401
Sep 26 2019 2.41 -0.13 -5.12% 2.54 2.55 2.38 163,002
Sep 25 2019 2.54 0.03 1.2% 2.53 2.64 2.4826 85,315
Sep 24 2019 2.51 -0.10 -3.83% 2.62 2.75 2.49 129,986
Sep 23 2019 2.61 0.20 8.3% 2.40 2.62 2.38 222,035
Sep 20 2019 2.41 -0.02 -0.82% 2.43 2.50 2.4089 174,849
Sep 19 2019 2.43 0.00 0.0% 2.42 2.4752 2.38 130,392
Sep 18 2019 2.43 -0.01 -0.41% 2.45 2.50 2.36 302,003
Sep 17 2019 2.44 0.02 0.83% 2.44 2.50 2.38 315,340
Sep 16 2019 2.42 0.08 3.42% 2.42 2.52 2.39 145,510
Sep 13 2019 2.34 0.13 5.88% 2.21 2.34 2.19 131,569
Sep 12 2019 2.21 0.21 10.5% 2.00 2.22 1.99 252,828
Sep 11 2019 2.00 0.02 1.01% 1.99 2.08 1.98 380,373
Sep 10 2019 1.98 -0.04 -1.98% 2.03 2.0519 1.98 845,406
Sep 09 2019 2.02 -0.06 -2.88% 2.07 2.075 2.01 104,307
Sep 06 2019 2.08 0.08 4.0% 1.99 2.13 1.95 157,347
Sep 05 2019 2.00 0.02 1.01% 1.99 2.02 1.95 148,512
Sep 04 2019 1.98 -0.04 -1.98% 2.03 2.06 1.95 97,428
Sep 03 2019 2.02 0.02 1.0% 1.99 2.05 1.95 100,015
Sep 02 2019 2.00 0.00 +0.00% 2.03 2.03 1.97 0
Aug 30 2019 2.00 0.00 0.0% 2.03 2.03 1.97 73,638
Aug 29 2019 2.00 0.03 1.52% 2.00 2.01 1.94 166,562
Aug 28 2019 1.97 0.04 2.07% 1.92 2.06 1.92 161,289
Aug 27 2019 1.93 -0.04 -2.03% 1.97 2.00 1.91 127,455
Aug 26 2019 1.97 0.01 0.51% 2.00 2.02 1.94 89,932
Aug 23 2019 1.96 -0.03 -1.51% 1.99 2.03 1.91 119,274
Aug 22 2019 1.99 -0.03 -1.49% 2.02 2.04 1.97 158,389
Aug 21 2019 2.02 -0.04 -1.94% 2.07 2.10 1.9669 206,588
Aug 20 2019 2.06 -0.12 -5.5% 2.18 2.24 2.04 226,121
Aug 19 2019 2.18 0.05 2.35% 2.15 2.21 2.13 71,649
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:20191117 07:17:35