HC2 Holdings Inc (HCHC) Historical Stock Data
3.68 ↑0.00 (0.00%)
As of September 17, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, HCHC is up 0.00% a day on average. There have been 18 days where HC2 Holdings Inc closed green and 12 days where HCHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-09-17 | 3.67 | 3.68 | ↑$0.01 (0.27%) | 3.60 | 3.72 | 1.22M |
| 2021-09-16 | 3.69 | 3.66 | ↓$0.03 (-0.81%) | 3.58 | 3.70 | 179.40K |
| 2021-09-15 | 3.64 | 3.67 | ↑$0.03 (0.82%) | 3.60 | 3.72 | 220.97K |
| 2021-09-14 | 3.74 | 3.61 | ↓$0.13 (-3.48%) | 3.60 | 3.74 | 140.88K |
| 2021-09-13 | 3.63 | 3.71 | ↑$0.08 (2.20%) | 3.58 | 3.74 | 231.59K |
| 2021-09-10 | 3.60 | 3.60 | ↑$0.00 (0.00%) | 3.55 | 3.70 | 348.86K |
| 2021-09-09 | 3.60 | 3.60 | ↑$0.00 (0.00%) | 3.60 | 3.67 | 128.54K |
| 2021-09-08 | 3.58 | 3.63 | ↑$0.05 (1.40%) | 3.57 | 3.66 | 188.54K |
| 2021-09-07 | 3.60 | 3.60 | ↑$0.00 (0.00%) | 3.57 | 3.70 | 321.95K |
| 2021-09-03 | 3.70 | 3.63 | ↓$0.07 (-1.89%) | 3.60 | 3.75 | 240.95K |
| 2021-09-02 | 3.67 | 3.74 | ↑$0.07 (1.91%) | 3.64 | 3.79 | 101.67K |
| 2021-09-01 | 3.77 | 3.65 | ↓$0.12 (-3.18%) | 3.53 | 3.77 | 264.83K |
| 2021-08-31 | 3.72 | 3.78 | ↑$0.06 (1.61%) | 3.72 | 3.81 | 85.21K |
| 2021-08-30 | 3.72 | 3.72 | ↑$0.00 (0.00%) | 3.64 | 3.75 | 136.61K |
| 2021-08-27 | 3.56 | 3.71 | ↑$0.15 (4.21%) | 3.56 | 3.74 | 205.94K |
| 2021-08-26 | 3.63 | 3.54 | ↓$0.09 (-2.48%) | 3.50 | 3.67 | 264.42K |
| 2021-08-25 | 3.89 | 3.64 | ↓$0.25 (-6.43%) | 3.64 | 3.90 | 177.63K |
| 2021-08-24 | 3.69 | 3.90 | ↑$0.21 (5.69%) | 3.61 | 3.95 | 434.27K |
| 2021-08-23 | 3.56 | 3.67 | ↑$0.11 (3.09%) | 3.54 | 3.68 | 179.27K |
| 2021-08-20 | 3.45 | 3.50 | ↑$0.05 (1.45%) | 3.45 | 3.56 | 376.41K |
| 2021-08-19 | 3.48 | 3.50 | ↑$0.02 (0.57%) | 3.45 | 3.52 | 190.28K |
| 2021-08-18 | 3.45 | 3.52 | ↑$0.07 (2.03%) | 3.45 | 3.62 | 158.44K |
| 2021-08-17 | 3.47 | 3.45 | ↓$0.02 (-0.58%) | 3.38 | 3.47 | 209.03K |
| 2021-08-16 | 3.68 | 3.53 | ↓$0.15 (-4.08%) | 3.53 | 3.68 | 190.54K |
| 2021-08-13 | 3.76 | 3.71 | ↓$0.05 (-1.33%) | 3.66 | 3.82 | 419.90K |
| 2021-08-12 | 3.69 | 3.84 | ↑$0.15 (4.07%) | 3.69 | 3.87 | 113.64K |
| 2021-08-11 | 3.84 | 3.71 | ↓$0.13 (-3.39%) | 3.62 | 3.84 | 218.71K |
| 2021-08-10 | 3.92 | 3.81 | ↓$0.11 (-2.81%) | 3.81 | 3.93 | 120.68K |
| 2021-08-09 | 3.77 | 3.92 | ↑$0.15 (3.98%) | 3.75 | 4.00 | 323.67K |
| 2021-08-06 | 3.98 | 3.87 | ↓$0.11 (-2.76%) | 3.75 | 3.98 | 391.34K |
Create an account or log in to view more rows.
$HCHC Here we go!!!
$HCHC Green by EOD guarentee
$HCHC take what we can get
$HCHC hold and buy… go green go!!!
$HCHC NOT SELLING.
$HCHC f this stock
$HCHC very nice
$HCHC get ready bears and bulls
$HCHC we back
$HCHC Now I'm worried....