Quantcast

HC2 Holdings, Inc. Common Stock Historical Stock Prices

HCHC 
$1.96
*  
0.03
1.51%
Get HCHC Alerts
*Delayed - data as of Aug. 23, 2019  -  Find a broker to begin trading HCHC now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    HCHC After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-MAY-2019 TO 22-AUG-2019

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 1.98 2.03 1.91 1.96 102,351
08/22/2019 2.02 2.04 1.97 1.99 158,390
08/21/2019 2.07 2.1 1.9669 2.02 206,588
08/20/2019 2.18 2.24 2.04 2.06 226,121
08/19/2019 2.15 2.21 2.13 2.18 71,649
08/16/2019 2.05 2.155 2.03 2.13 76,018
08/15/2019 2.15 2.15 2.03 2.03 110,605
08/14/2019 2.2 2.2 2.08 2.14 124,552
08/13/2019 2.31 2.39 2.19 2.23 172,287
08/12/2019 2.4 2.4 2.24 2.32 183,240
08/09/2019 2.29 2.38 2.16 2.35 378,245
08/08/2019 2.06 2.14 2.01 2.09 121,135
08/07/2019 2 2.08 1.96 2.04 91,390
08/06/2019 2.09 2.11 1.97 2.03 134,458
08/05/2019 2.12 2.15 2.07 2.08 79,904
08/02/2019 2.19 2.19 2.1 2.15 104,031
08/01/2019 2.2 2.23 2.13 2.19 265,136
07/31/2019 2.12 2.265 2.09 2.17 418,692
07/30/2019 2.04 2.13 1.96 2.12 149,779
07/29/2019 1.98 2.02 1.93 1.98 221,541
07/26/2019 1.97 2 1.9 1.98 256,585
07/25/2019 2.06 2.07 1.9401 1.97 282,908
07/24/2019 2.01 2.1681 1.98 2.06 465,410
07/23/2019 2.01 2.0299 1.93 2.01 221,844
07/22/2019 2.02 2.0567 1.98 2 236,462
07/19/2019 2.09 2.14 2.01 2.02 236,861
07/18/2019 2.13 2.15 2.02 2.1 380,455
07/17/2019 2.2 2.2191 2.07 2.14 466,280
07/16/2019 2.19 2.25 2.18 2.2 139,807
07/15/2019 2.25 2.26 2.15 2.17 277,690
07/12/2019 2.4 2.4 2.245 2.25 216,809
07/11/2019 2.2 2.43 2.19 2.4 502,669
07/10/2019 2.25 2.25 2.1775 2.2 199,789
07/09/2019 2.26 2.26 2.22 2.24 168,795
07/08/2019 2.25 2.29 2.22 2.26 254,358
07/05/2019 2.31 2.3388 2.24 2.25 264,243
07/03/2019 2.33 2.37 2.3 2.33 100,596
07/02/2019 2.31 2.34 2.2665 2.34 198,929
07/01/2019 2.39 2.42 2.28 2.3 295,292
06/28/2019 2.44 2.47 2.28 2.36 4,433,424
06/27/2019 2.48 2.54 2.43 2.45 344,218
06/26/2019 2.43 2.5 2.37 2.49 254,614
06/25/2019 2.33 2.5 2.27 2.43 316,002
06/24/2019 2.25 2.38 2.2386 2.34 311,094
06/21/2019 2.36 2.39 2.26 2.26 504,974
06/20/2019 2.38 2.39 2.25 2.38 301,081
06/19/2019 2.45 2.47 2.3 2.35 304,427
06/18/2019 2.55 2.55 2.43 2.44 193,577
06/17/2019 2.49 2.57 2.46 2.52 318,938
06/14/2019 2.45 2.47 2.35 2.42 157,732
06/13/2019 2.3 2.47 2.2519 2.45 273,639
06/12/2019 2.34 2.35 2.29 2.31 282,231
06/11/2019 2.48 2.48 2.33 2.35 197,504
06/10/2019 2.35 2.56 2.345 2.45 646,122
06/07/2019 2.44 2.44 2.32 2.34 235,680
06/06/2019 2.52 2.52 2.31 2.44 245,304
06/05/2019 2.65 2.66 2.5 2.52 235,821
06/04/2019 2.57 2.69 2.52 2.64 244,543
06/03/2019 2.32 2.54 2.31 2.53 285,446
05/31/2019 2.41 2.428 2.29 2.31 391,295
05/30/2019 2.45 2.51 2.42 2.43 163,511
05/29/2019 2.58 2.64 2.4 2.45 323,257
05/28/2019 2.69 2.7097 2.58 2.6 200,642
05/24/2019 2.7 2.7 2.56 2.67 230,424
05/23/2019 2.79 2.8 2.67 2.69 272,696
05/22/2019 2.85 2.8597 2.75 2.8 189,307
*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?



Smart Portfolio