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

9.820 -0.010 (-0.10%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 9.830 9.840 9.800 9.820 76,418 -0.01(-0.10%)
Nov 24, 2021 9.830 9.840 9.810 9.830 69,550 +0.00(+0.00%)
Nov 23, 2021 9.810 9.830 9.810 9.830 136,768 +0.01(+0.10%)
Nov 22, 2021 9.800 9.840 9.800 9.820 396,516 +0.01(+0.10%)
Nov 19, 2021 9.810 9.820 9.810 9.810 122,490 +0.00(+0.00%)
Nov 18, 2021 9.800 9.820 9.800 9.810 586,786 +0.01(+0.10%)
Nov 17, 2021 9.810 9.810 9.780 9.800 248,486 -0.01(-0.10%)
Nov 16, 2021 9.800 9.820 9.790 9.810 168,865 +0.00(+0.00%)
Nov 15, 2021 9.780 9.830 9.780 9.810 128,867 -0.01(-0.10%)
Nov 12, 2021 9.810 9.840 9.790 9.820 407,416 +0.03(+0.31%)
Nov 11, 2021 9.770 9.810 9.770 9.790 196,425 +0.02(+0.20%)
Nov 10, 2021 9.820 9.750 9.770 1,257,281 -0.06(-0.61%)
Nov 09, 2021 9.820 9.860 9.805 9.830 1,350,633 -0.20(-1.99%)
Nov 08, 2021 10.04 10.04 10.00 10.03 954,283 +0.01(+0.10%)
Nov 05, 2021 10.02 10.03 10.00 10.02 635,012 +0.01(+0.10%)
Nov 04, 2021 10.01 10.02 9.980 10.01 480,108 +0.02(+0.20%)
Nov 03, 2021 10.04 10.04 9.980 9.990 374,927 -0.03(-0.30%)
Nov 02, 2021 10.04 10.04 9.970 10.02 719,920 -0.03(-0.30%)
Nov 01, 2021 10.15 10.16 10.03 10.05 968,783 -0.05(-0.50%)
Oct 29, 2021 10.01 10.14 10.00 10.10 1,772,001 +0.10(+1.00%)
Oct 28, 2021 9.970 10.02 9.950 10.00 1,753,932 +0.04(+0.40%)
Oct 27, 2021 9.960 9.980 9.955 9.960 328,362 +0.00(+0.00%)
Oct 26, 2021 9.940 9.960 646,352 +0.04(+0.40%)
Oct 25, 2021 9.920 9.940 9.910 9.920 145,265 +0.00(+0.00%)
Oct 22, 2021 9.920 9.930 9.910 9.920 129,710 +0.00(+0.00%)
Oct 21, 2021 9.900 9.920 9.900 9.920 53,490 +0.02(+0.20%)
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%)
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.