HC2 Inc. (HCHC)
NYSE: HCHC
· Real-Time Price · USD
3.68
0.02 (0.55%)
At close: Sep 20, 2021, 6:00 AM
HCHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2021 | 3.67 | 3.72 | 3.60 | 3.68 | 3.68 | 0.55% | 1,249,228 |
| Sep 16, 2021 | 3.69 | 3.70 | 3.58 | 3.66 | 3.66 | -0.27% | 193,300 |
| Sep 15, 2021 | 3.64 | 3.72 | 3.60 | 3.67 | 3.67 | 1.66% | 239,029 |
| Sep 14, 2021 | 3.74 | 3.74 | 3.60 | 3.61 | 3.61 | -2.70% | 141,727 |
| Sep 13, 2021 | 3.63 | 3.75 | 3.58 | 3.71 | 3.71 | 3.06% | 233,870 |
| Sep 10, 2021 | 3.60 | 3.70 | 3.55 | 3.60 | 3.60 | 0.00% | 389,565 |
| Sep 9, 2021 | 3.60 | 3.67 | 3.60 | 3.60 | 3.60 | -0.83% | 131,176 |
| Sep 8, 2021 | 3.58 | 3.66 | 3.57 | 3.63 | 3.63 | 0.83% | 194,615 |
| Sep 7, 2021 | 3.60 | 3.70 | 3.57 | 3.60 | 3.60 | -0.83% | 332,875 |
| Sep 3, 2021 | 3.70 | 3.75 | 3.60 | 3.63 | 3.63 | -2.94% | 240,953 |
| Sep 2, 2021 | 3.67 | 3.79 | 3.64 | 3.74 | 3.74 | 2.47% | 103,332 |
| Sep 1, 2021 | 3.77 | 3.77 | 3.53 | 3.65 | 3.65 | -3.44% | 265,553 |
| Aug 31, 2021 | 3.72 | 3.81 | 3.72 | 3.78 | 3.78 | 1.61% | 85,259 |
| Aug 30, 2021 | 3.72 | 3.76 | 3.63 | 3.72 | 3.72 | 0.27% | 136,609 |
| Aug 27, 2021 | 3.56 | 3.74 | 3.56 | 3.71 | 3.71 | 4.80% | 219,047 |
| Aug 26, 2021 | 3.63 | 3.67 | 3.50 | 3.54 | 3.54 | -2.75% | 264,423 |
| Aug 25, 2021 | 3.89 | 3.90 | 3.63 | 3.64 | 3.64 | -6.67% | 178,510 |
| Aug 24, 2021 | 3.69 | 3.95 | 3.61 | 3.90 | 3.90 | 6.27% | 434,431 |
| Aug 23, 2021 | 3.56 | 3.68 | 3.53 | 3.67 | 3.67 | 4.86% | 180,083 |
| Aug 20, 2021 | 3.45 | 3.56 | 3.45 | 3.50 | 3.50 | 0.00% | 376,410 |