Hennessy Capital Investment Corp V Cl A (NQ: HCIC )

9.903 +0.003 (+0.03%)
Streaming Delayed Price Updated: 11:11 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 9.900 9.910 9.900 9.900 18,517 -0.01(-0.10%)
Oct 19, 2021 9.900 9.910 9.890 9.910 31,667 +0.02(+0.20%)
Oct 18, 2021 9.900 9.900 9.890 9.890 42,936 -0.01(-0.10%)
Oct 15, 2021 9.870 9.910 9.870 9.900 82,662 +0.02(+0.20%)
Oct 14, 2021 9.920 9.920 9.880 9.880 164,534 +0.00(+0.00%)
Oct 13, 2021 9.910 9.915 9.870 9.880 108,494 -0.03(-0.30%)
Oct 12, 2021 9.920 9.930 9.910 9.910 92,020 -0.02(-0.20%)
Oct 11, 2021 9.910 9.940 9.910 9.930 886,693 -0.01(-0.10%)
Oct 08, 2021 9.920 9.940 9.900 9.940 78,962 +0.02(+0.20%)
Oct 07, 2021 9.900 9.920 9.890 9.920 61,880 +0.03(+0.30%)
Oct 06, 2021 9.900 9.900 9.890 9.890 103,410 -0.01(-0.10%)
Oct 05, 2021 9.890 9.920 9.883 9.900 72,723 +0.01(+0.10%)
Oct 04, 2021 9.900 9.905 9.860 9.890 38,088 +0.01(+0.10%)
Oct 01, 2021 9.900 9.910 9.870 9.880 191,323 +0.01(+0.10%)
Sep 30, 2021 9.900 9.900 9.870 9.870 445,081 -0.02(-0.20%)
Sep 29, 2021 9.840 9.900 9.840 9.890 610,038 +0.03(+0.30%)
Sep 28, 2021 9.900 9.900 9.860 9.860 138,714 -0.03(-0.30%)
Sep 27, 2021 9.920 9.950 9.890 9.890 331,994 -0.04(-0.40%)
Sep 24, 2021 9.950 9.980 9.930 9.930 25,489 -0.05(-0.50%)
Sep 23, 2021 9.930 9.980 9.920 9.980 32,749 +0.05(+0.50%)
Sep 22, 2021 9.940 9.950 9.930 9.930 88,683 -0.01(-0.10%)
Sep 21, 2021 9.940 9.940 9.920 9.940 123,990 +0.00(+0.00%)
Sep 20, 2021 9.940 9.940 9.900 9.940 134,991 +0.01(+0.10%)
Sep 17, 2021 9.930 9.950 9.930 9.930 126,093 +0.00(+0.00%)
Sep 16, 2021 9.940 9.940 9.900 9.930 34,550 +0.01(+0.10%)
Sep 15, 2021 9.930 9.938 9.910 9.920 30,748 -0.01(-0.10%)
Sep 14, 2021 9.922 9.930 9.915 9.930 120,343 +0.00(+0.00%)
Sep 13, 2021 9.950 9.950 9.930 9.930 18,850 -0.01(-0.10%)
Sep 10, 2021 9.920 9.950 9.920 9.940 52,729 +0.01(+0.10%)
Sep 09, 2021 9.920 9.950 9.920 9.930 36,787 +0.01(+0.10%)
Sep 08, 2021 9.930 9.940 9.920 9.920 75,577 +0.00(+0.00%)
Sep 07, 2021 9.920 9.930 9.910 9.920 947,817 +0.00(+0.00%)
Sep 03, 2021 9.940 9.940 9.920 9.920 75,013 -0.01(-0.10%)
Sep 02, 2021 9.930 9.940 9.922 9.930 53,066 +0.01(+0.10%)
Sep 01, 2021 9.940 9.940 9.910 9.920 34,982 +0.00(+0.00%)
Aug 31, 2021 9.930 9.950 9.920 9.920 76,697 -0.01(-0.10%)
Aug 30, 2021 9.920 9.930 9.920 9.930 43,284 +0.01(+0.10%)
Aug 27, 2021 9.920 9.930 9.910 9.920 213,941 +0.00(+0.00%)
Aug 26, 2021 9.940 9.940 9.910 9.920 146,575 +0.00(+0.00%)
Aug 25, 2021 9.920 9.938 9.920 9.920 27,577 -0.01(-0.10%)
Aug 24, 2021 9.920 9.950 9.920 9.930 230,043 -0.01(-0.10%)
Aug 23, 2021 9.950 9.950 9.915 9.940 68,811 +0.02(+0.20%)
Aug 20, 2021 9.900 9.960 9.900 9.920 98,798 -0.01(-0.10%)
Aug 19, 2021 9.920 9.960 9.900 9.930 123,584 +0.01(+0.10%)
Aug 18, 2021 9.920 9.940 9.910 9.920 247,522 -0.01(-0.10%)
Aug 17, 2021 9.910 9.950 9.895 9.930 110,903 +0.00(+0.00%)
Aug 16, 2021 9.960 9.960 9.900 9.930 69,947 -0.02(-0.20%)
Aug 13, 2021 9.950 9.970 9.940 9.950 380,129 +0.01(+0.10%)
Aug 12, 2021 9.930 9.940 9.910 9.940 108,655 +0.02(+0.20%)
Aug 11, 2021 9.930 9.950 9.900 9.920 68,158 -0.01(-0.10%)
Aug 10, 2021 9.930 9.930 9.892 9.930 205,400 +0.04(+0.40%)
Aug 09, 2021 9.990 10.05 9.880 9.890 141,530 -0.07(-0.70%)
Aug 06, 2021 9.880 9.990 9.880 9.960 616,318 +0.08(+0.81%)
Aug 05, 2021 9.890 9.910 9.870 9.880 350,728 +0.02(+0.20%)
Aug 04, 2021 9.870 9.910 9.840 9.860 571,732 -0.07(-0.70%)
Aug 03, 2021 10.00 10.00 9.910 9.930 46,785 -0.05(-0.50%)
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.