Hc2 Holdings Inc (NY: HCHC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	4.090	4.100	3.974	4.000	96,877	-0.02(-0.50%)
May 27, 2021	4.070	4.120	4.010	4.020	146,603	+0.00(+0.00%)
May 26, 2021	3.970	4.040	3.900	4.020	258,397	+0.14(+3.61%)
May 25, 2021	4.130	4.195	3.880	3.880	251,285	-0.24(-5.83%)
May 24, 2021	4.040	4.240	3.970	4.120	367,290	+0.20(+5.10%)
May 21, 2021	4.000	4.020	3.910	3.920	122,689	-0.04(-1.01%)
May 20, 2021	3.900	3.990	3.865	3.960	120,699	+0.06(+1.54%)
May 19, 2021	4.000	4.000	3.840	3.900	246,882	-0.16(-3.94%)
May 18, 2021	4.050	4.100	3.970	4.060	308,600	+0.00(+0.00%)
May 17, 2021	3.990	4.060	3.950	4.060	195,368	+0.06(+1.50%)
May 14, 2021	3.870	4.010	3.850	4.000	242,125	+0.13(+3.36%)
May 13, 2021	3.820	3.970	3.820	3.870	496,383	+0.11(+2.93%)
May 12, 2021	3.710	3.850	3.710	3.760	365,055	-0.01(-0.27%)
May 11, 2021	3.650	3.800	3.605	3.770	306,332	+0.06(+1.62%)
May 10, 2021	3.680	3.770	3.663	3.710	466,253	-0.02(-0.54%)
May 07, 2021	4.190	4.200	3.690	3.730	948,232	-0.39(-9.47%)
May 06, 2021	4.300	4.340	4.110	4.120	370,474	-0.19(-4.41%)
May 05, 2021	4.230	4.320	4.150	4.310	520,710	+0.08(+1.89%)
May 04, 2021	4.200	4.250	4.070	4.230	506,356	+0.02(+0.48%)
May 03, 2021	4.230	4.250	4.110	4.210	294,044	+0.01(+0.24%)
Apr 30, 2021	4.210	4.232	4.180	4.200	324,400	-0.02(-0.47%)
Apr 29, 2021	4.270	4.270	4.160	4.220	357,217	+0.01(+0.24%)
Apr 28, 2021	4.320	4.320	4.180	4.210	500,958	+0.00(+0.00%)
Apr 27, 2021	4.340	4.360	4.110	4.210	725,330	+0.00(+0.00%)
Apr 26, 2021	4.080	4.410	4.080	4.210	1,096,978	+0.12(+2.93%)
Apr 23, 2021	3.930	4.100	3.850	4.090	1,138,300	+0.38(+10.24%)
Apr 22, 2021	3.760	3.760	3.680	3.710	226,496	-0.01(-0.27%)
Apr 21, 2021	3.620	3.790	3.620	3.720	295,973	+0.03(+0.81%)
Apr 20, 2021	3.690	3.700	3.395	3.690	973,735	+0.03(+0.82%)
Apr 19, 2021	3.850	3.870	3.640	3.660	496,767	-0.20(-5.18%)
Apr 16, 2021	3.940	3.940	3.800	3.860	889,400	-0.05(-1.28%)
Apr 15, 2021	3.910	3.960	3.840	3.910	273,177	+0.02(+0.51%)
Apr 14, 2021	3.930	3.970	3.890	3.890	215,396	+0.00(+0.00%)
Apr 13, 2021	4.210	4.210	3.880	3.890	300,404	-0.35(-8.25%)
Apr 12, 2021	4.220	4.330	4.060	4.240	500,849	+0.07(+1.68%)
Apr 09, 2021	3.950	4.180	3.940	4.170	265,200	+0.18(+4.51%)
Apr 08, 2021	3.980	3.990	3.850	3.990	328,147	+0.04(+1.01%)
Apr 07, 2021	3.980	4.020	3.911	3.950	262,278	-0.02(-0.50%)
Apr 06, 2021	4.010	4.090	3.900	3.970	164,111	-0.08(-1.98%)
Apr 05, 2021	4.060	4.160	4.002	4.050	269,074	+0.05(+1.25%)
Apr 01, 2021	3.950	4.010	3.880	4.000	342,200	+0.06(+1.52%)
Mar 31, 2021	3.890	4.035	3.870	3.940	603,044	+0.07(+1.81%)
Mar 30, 2021	3.890	3.980	3.835	3.870	535,223	+0.00(+0.00%)
Mar 29, 2021	3.980	4.060	3.840	3.870	311,865	-0.10(-2.52%)
Mar 26, 2021	3.960	4.120	3.910	3.970	231,600	+0.01(+0.25%)
Mar 25, 2021	4.030	4.100	3.850	3.960	738,061	-0.09(-2.22%)
Mar 24, 2021	4.300	4.500	4.050	4.050	526,604	-0.30(-6.90%)
Mar 23, 2021	4.070	4.500	4.040	4.350	1,015,802	+0.25(+6.10%)
Mar 22, 2021	4.110	4.230	3.960	4.100	1,042,177	+0.04(+0.99%)
Mar 19, 2021	3.840	4.250	3.840	4.060	3,569,800	+0.33(+8.85%)
Mar 18, 2021	3.700	3.800	3.620	3.730	694,058	+0.03(+0.81%)
Mar 17, 2021	3.550	3.710	3.500	3.700	454,744	+0.12(+3.35%)
Mar 16, 2021	3.740	3.772	3.550	3.580	586,306	-0.17(-4.53%)
Mar 15, 2021	3.740	3.820	3.645	3.750	276,441	+0.01(+0.27%)
Mar 12, 2021	3.660	3.940	3.640	3.740	488,000	+0.11(+3.03%)
Mar 11, 2021	3.840	3.840	3.570	3.630	287,474	-0.17(-4.47%)
Mar 10, 2021	3.660	3.810	3.600	3.800	350,775	+0.17(+4.68%)
Mar 09, 2021	3.570	3.685	3.480	3.630	259,501	+0.13(+3.71%)
Mar 08, 2021	3.520	3.560	3.410	3.500	234,417	-0.02(-0.57%)
Mar 05, 2021	3.540	3.540	3.220	3.520	319,400	+0.08(+2.33%)
Mar 04, 2021	3.540	3.560	3.250	3.440	483,531	-0.12(-3.37%)
Mar 03, 2021	3.700	3.770	3.490	3.560	300,391	-0.12(-3.26%)
Mar 02, 2021	3.700	3.750	3.630	3.680	295,579	-0.01(-0.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.