U.S. markets closed

HC2 Holdings, Inc. (HCHC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.8600-0.0500 (-1.28%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20213.94003.94003.80003.86003.8600888,000
Apr 15, 20213.91003.96003.84003.91003.9100273,200
Apr 14, 20213.93003.97003.89003.89003.8900215,400
Apr 13, 20214.21004.21003.88003.89003.8900300,400
Apr 12, 20214.22004.33004.06004.24004.2400500,800
Apr 09, 20213.95004.18003.94004.17004.1700265,200
Apr 08, 20213.98003.99003.85003.99003.9900328,100
Apr 07, 20213.98004.02003.91003.95003.9500262,300
Apr 06, 20214.01004.09003.90003.97003.9700164,100
Apr 05, 20214.06004.16004.00004.05004.0500269,100
Apr 01, 20213.95004.01003.88004.00004.0000342,200
Mar 31, 20213.89004.04003.87003.94003.9400603,000
Mar 30, 20213.89003.98003.84003.87003.8700535,200
Mar 29, 20213.98004.06003.84003.87003.8700311,900
Mar 26, 20213.96004.12003.91003.97003.9700231,600
Mar 25, 20214.03004.10003.85003.96003.9600738,100
Mar 24, 20214.30004.50004.05004.05004.0500526,600
Mar 23, 20214.07004.50004.04004.35004.35001,015,800
Mar 22, 20214.11004.23003.96004.10004.10001,042,200
Mar 19, 20213.84004.25003.84004.06004.06003,569,000
Mar 18, 20213.70003.80003.62003.73003.7300690,900
Mar 17, 20213.55003.71003.50003.70003.7000454,700
Mar 16, 20213.74003.77003.55003.58003.5800586,300
Mar 15, 20213.74003.82003.65003.75003.7500276,400
Mar 12, 20213.66003.94003.64003.74003.7400488,000
Mar 11, 20213.84003.84003.57003.63003.6300287,500
Mar 10, 20213.68003.81003.60003.80003.8000350,800
Mar 09, 20213.57003.69003.48003.63003.6300259,500
Mar 08, 20213.52003.56003.41003.50003.5000234,400
Mar 05, 20213.54003.54003.22003.52003.5200319,400
Mar 04, 20213.54003.56003.25003.44003.4400483,500
Mar 03, 20213.70003.77003.49003.56003.5600300,400
Mar 02, 20213.70003.75003.63003.68003.6800295,600
Mar 01, 20213.60003.74003.56003.69003.6900191,300
Feb 26, 20213.73003.77003.42003.50003.5000467,500
Feb 25, 20213.88003.93003.70003.72003.7200666,100
Feb 24, 20213.80003.99003.78003.86003.8600529,700
Feb 23, 20213.89003.91003.65003.81003.8100307,200
Feb 22, 20213.98004.10003.92003.95003.9500574,100
Feb 19, 20213.80004.01003.76003.98003.9800367,300
Feb 18, 20213.81003.95003.67003.84003.8400318,200
Feb 17, 20213.89003.93003.57003.90003.9000401,300
Feb 16, 20213.95004.02003.84003.94003.9400415,100
Feb 12, 20213.90003.91003.79003.89003.890087,400
Feb 11, 20213.88003.93003.78003.90003.9000186,500
Feb 10, 20213.93004.02003.83003.87003.8700376,100
Feb 09, 20214.08004.14003.87003.89003.8900355,000
Feb 08, 20213.94004.04003.87004.00004.0000490,500
Feb 05, 20213.97004.00003.78003.89003.8900336,100
Feb 04, 20213.90004.01003.87003.94003.9400357,100
Feb 03, 20213.89003.96003.78003.88003.8800619,100
Feb 02, 20213.69003.78003.57003.75003.7500344,600
Feb 01, 20213.50003.69003.42003.67003.6700366,600
Jan 29, 20213.53003.60003.41003.49003.4900336,900
Jan 28, 20213.67003.74003.50003.56003.5600425,800
Jan 27, 20213.91004.06003.60003.63003.6300882,600
Jan 26, 20214.15004.26003.82004.01004.01001,013,600
Jan 25, 20213.68004.75003.68004.13004.13004,440,600
Jan 22, 20213.46003.66003.43003.66003.6600989,900
Jan 21, 20213.53003.53003.43003.49003.4900164,100
Jan 20, 20213.54003.58003.45003.55003.5500311,000
Jan 19, 20213.50003.64003.44003.56003.5600475,800
Jan 15, 20213.42003.49003.29003.48003.4800273,200
Jan 14, 20213.48003.58003.39003.44003.4400349,100
Jan 13, 20213.44003.65003.36003.47003.4700476,100
Jan 12, 20213.25003.45003.24003.44003.4400352,400
Jan 11, 20213.32003.37003.23003.25003.2500228,000
Jan 08, 20213.28003.35003.19003.35003.3500336,100
Jan 07, 20213.26003.30003.20003.26003.2600357,200
Jan 06, 20213.09003.32003.09003.20003.2000749,800
Jan 05, 20213.03003.14003.00003.09003.0900441,100
Jan 04, 20213.10003.15002.99003.07003.0700569,100
Dec 31, 20203.39003.47003.02003.26003.26002,250,300
Dec 30, 20203.43003.46003.32003.37003.3700411,600
Dec 29, 20203.46003.50003.30003.44003.4400652,200
Dec 28, 20203.73003.79003.40003.48003.4800933,800
Dec 24, 20203.33003.80003.24003.68003.68001,872,400
Dec 23, 20203.38003.50003.26003.28003.2800754,200
Dec 22, 20203.50003.51003.13003.32003.32002,193,200
Dec 21, 20203.10003.37003.06003.31003.31001,844,200
Dec 18, 20203.46003.50003.11003.17003.17001,402,500
Dec 17, 20203.41003.54003.40003.46003.4600621,400
Dec 16, 20203.52003.56003.37003.42003.4200696,500
Dec 15, 20203.66003.79003.40003.52003.5200853,900
Dec 14, 20203.63003.88003.54003.63003.6300814,100
Dec 11, 20203.67003.89003.44003.65003.6500874,900
Dec 10, 20203.81003.87003.61003.69003.6900865,900
Dec 09, 20203.70004.05003.66003.87003.87001,907,500
Dec 08, 20203.48003.53003.44003.52003.5200462,900
Dec 07, 20203.51003.55003.36003.50003.5000931,400
Dec 04, 20203.80003.87003.31003.46003.46001,696,300
Dec 03, 20203.48003.63003.42003.49003.49001,839,700
Dec 02, 20203.37003.52003.25003.48003.48001,681,400
Dec 01, 20203.36003.45003.25003.37003.3700705,600
Nov 30, 20203.33003.49003.25003.35003.3500548,200
Nov 27, 20203.10003.35003.08003.27003.2700687,200
Nov 25, 20202.88003.05002.78003.02003.0200492,700
Nov 24, 20202.52002.97002.50002.88002.8800917,300
Nov 23, 20202.44002.53002.35002.47002.4700574,800
Nov 20, 20202.28002.44002.26002.42002.4200398,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...