HC2 Holdings, Inc. Common Stock Historical Stock Prices

HCHC 
$4.81
*  
0.02
0.42%
Get HCHC Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading HCHC now
Exchange:AMEX
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.72 4.83 4.66 4.81 166,729
12/02/2016 4.68 4.83 4.66 4.81 166,729
12/01/2016 4.71 4.81 4.7 4.79 159,910
11/30/2016 4.77 4.85 4.7 4.76 237,766
11/29/2016 4.8 4.82 4.73 4.76 134,058
11/28/2016 4.8 4.815 4.71 4.76 129,779
11/25/2016 4.91 4.91 4.765 4.78 94,537
11/23/2016 4.69 4.82 4.62 4.8 376,557
11/22/2016 4.62 4.73 4.54 4.73 206,712
11/21/2016 4.6 4.63 4.5 4.57 144,971
11/18/2016 4.53 4.63 4.48 4.55 254,124
11/17/2016 4.61 4.68 4.54 4.6 453,805
11/16/2016 4.8 4.85 4.49 4.53 299,247
11/15/2016 4.56 4.67 4.51 4.63 260,760
11/14/2016 4.64 4.64 4.4713 4.58 441,873
11/11/2016 4.33 4.54 4.22 4.54 591,593
11/10/2016 4.3 4.47 4.08 4.19 411,677
11/09/2016 3.85 4.15 3.81 4.12 455,012
11/08/2016 3.92 3.92 3.83 3.86 198,740
11/07/2016 3.95 3.96 3.85 3.92 392,919
11/04/2016 3.92 4 3.88 3.9 277,065
11/03/2016 4 4.03 3.85 3.89 648,025
11/02/2016 3.9 4.21 3.9 3.94 472,848
11/01/2016 4.07 4.1 3.8 3.91 1,163,145
10/31/2016 4.33 4.33 3.89 3.98 836,429
10/28/2016 4.34 4.35 4.04 4.09 511,396
10/27/2016 4.39 4.41 4.19 4.24 503,122
10/26/2016 4.5 4.6 4.37 4.39 268,174
10/25/2016 4.66 4.66 4.4 4.49 1,987,617
10/24/2016 4.66 4.82 4.6 4.66 269,741
10/21/2016 4.8 4.87 4.61 4.64 488,211
10/20/2016 4.95 5.1 4.7 4.87 614,517
10/19/2016 5.06 5.22 4.94 4.95 468,317
10/18/2016 5.2 5.39 5.1 5.11 355,684
10/17/2016 5.29 5.29 5.08 5.13 375,052
10/14/2016 5.37 5.49 5.15 5.16 411,476
10/13/2016 5.58 5.58 5.26 5.32 332,890
10/12/2016 5.5 5.61 5.43 5.52 161,346
10/11/2016 5.85 5.89 5.5 5.58 262,156
10/10/2016 5.78 5.86 5.75 5.83 164,047
10/07/2016 5.8 5.89 5.685 5.7 226,097
10/06/2016 5.89 5.91 5.66 5.72 255,224
10/05/2016 5.77 5.94 5.7 5.85 334,762
10/04/2016 5.74 5.93 5.65 5.73 829,217
10/03/2016 5.449 5.78 5.449 5.64 574,893
09/30/2016 4.95 5.49 4.86 5.45 1,601,357
09/29/2016 5.02 5.05 4.77 4.95 518,414
09/28/2016 5.05 5.05 4.97 4.99 93,357
09/27/2016 4.98 5.05 4.94 5.02 144,899
09/26/2016 5.08 5.08 4.95 4.99 159,609
09/23/2016 5 5.26 4.92 5.11 377,251
09/22/2016 4.84 4.97 4.75 4.96 200,503
09/21/2016 4.7 4.76 4.64 4.73 58,626
09/20/2016 4.75 4.754 4.63 4.66 63,890
09/19/2016 4.61 4.74 4.59 4.7 113,559
09/16/2016 4.55 4.61 4.43 4.56 329,075
09/15/2016 4.58 4.58 4.45 4.55 65,935
09/14/2016 4.589 4.65 4.46 4.51 145,788
09/13/2016 4.55 4.62 4.43 4.53 139,266
09/12/2016 4.5 4.65 4.47 4.62 274,197
09/09/2016 4.64 4.67 4.51 4.51 214,549
09/08/2016 4.72 4.73 4.61 4.67 125,950
09/07/2016 4.7 4.75 4.62 4.7 119,236
09/06/2016 4.59 4.735 4.54 4.71 197,486
09/02/2016 4.69 4.798 4.5 4.58 383,269
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?