Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.05 UNCHANGED
Last Price Updated: 2:44 PM EST, Dec 21, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 9.850 9.850 9.790 9.795 2,632,293 -0.02(-0.15%)
May 27, 2022 9.810 9.810 9.810 9.810 70,664 +0.01(+0.14%)
May 26, 2022 9.800 9.800 9.796 9.796 1,960 -0.01(-0.14%)
May 25, 2022 9.805 9.820 9.805 9.810 72,700 +0.02(+0.20%)
May 24, 2022 9.810 9.810 9.790 9.790 2,899 -0.02(-0.20%)
May 23, 2022 9.790 9.810 9.790 9.810 6,453 +0.01(+0.10%)
May 20, 2022 9.790 9.810 9.790 9.800 104,793 +0.01(+0.10%)
May 19, 2022 9.810 9.810 9.780 9.790 444,829 -0.01(-0.10%)
May 18, 2022 9.800 9.805 9.800 9.800 1,001 +0.00(+0.00%)
May 17, 2022 9.780 9.805 9.780 9.800 36,510 +0.01(+0.10%)
May 16, 2022 9.790 9.790 9.780 9.790 6,087 +0.01(+0.10%)
May 13, 2022 9.790 9.790 9.780 9.780 634 +0.00(+0.00%)
May 12, 2022 9.800 9.800 9.780 9.780 1,481,321 -0.02(-0.20%)
May 11, 2022 9.830 9.830 9.800 9.800 589,445 -0.01(-0.10%)
May 10, 2022 9.810 9.810 9.810 9.810 5,540 +0.00(+0.00%)
May 09, 2022 9.820 9.822 9.810 9.810 175,764 -0.01(-0.10%)
May 06, 2022 9.820 9.830 9.820 9.820 2,151 +0.00(+0.00%)
May 05, 2022 9.820 9.840 9.820 9.820 54,541 -0.02(-0.20%)
May 04, 2022 9.820 9.840 9.820 9.840 22,204 +0.02(+0.20%)
May 03, 2022 9.820 9.830 9.820 9.820 12,998 +0.00(+0.00%)
May 02, 2022 9.830 9.830 9.820 9.820 898 +0.00(+0.00%)
Apr 29, 2022 9.850 9.850 9.820 9.820 27,846 -0.03(-0.30%)
Apr 28, 2022 9.850 9.850 9.850 9.850 219 +0.02(+0.20%)
Apr 27, 2022 9.850 9.860 9.790 9.830 117,882 -0.01(-0.10%)
Apr 26, 2022 9.820 9.850 9.820 9.840 3,132 +0.00(+0.00%)
Apr 25, 2022 9.820 9.850 9.820 9.840 4,010 +0.01(+0.10%)
Apr 22, 2022 9.820 9.840 9.820 9.830 7,241 +0.02(+0.20%)
Apr 21, 2022 9.840 9.845 9.810 9.810 18,359 -0.03(-0.30%)
Apr 20, 2022 9.830 9.850 9.810 9.840 41,762 +0.01(+0.10%)
Apr 19, 2022 9.830 9.830 9.815 9.830 6,677 +0.01(+0.10%)
Apr 18, 2022 9.860 9.860 9.810 9.820 507,812 +0.00(+0.00%)
Apr 14, 2022 9.831 9.831 9.820 9.820 7,273 -0.02(-0.20%)
Apr 13, 2022 9.820 9.840 9.820 9.840 3,274 +0.02(+0.20%)
Apr 12, 2022 9.840 9.840 9.820 9.820 8,698 -0.01(-0.10%)
Apr 11, 2022 9.810 9.830 9.810 9.830 556 -0.03(-0.30%)
Apr 08, 2022 9.800 9.860 9.800 9.860 24,230 +0.06(+0.61%)
Apr 07, 2022 9.800 9.800 9.800 9.800 782 -0.01(-0.10%)
Apr 06, 2022 9.810 9.818 9.800 9.810 4,080 +0.01(+0.10%)
Apr 05, 2022 9.780 9.810 9.780 9.800 404,622 -0.02(-0.18%)
Apr 04, 2022 9.800 9.818 9.800 9.818 724 +0.02(+0.18%)
Apr 01, 2022 9.813 9.813 9.800 9.800 423 -0.01(-0.10%)
Mar 31, 2022 9.780 9.810 9.780 9.810 35,333 +0.02(+0.20%)
Mar 30, 2022 9.786 9.790 9.772 9.790 7,296 +0.00(+0.00%)
Mar 29, 2022 9.790 9.790 9.781 9.790 3,328 -0.00(-0.03%)
Mar 28, 2022 9.800 9.800 9.793 9.793 2,206 -0.01(-0.07%)
Mar 25, 2022 9.790 9.800 9.790 9.800 4,469 +0.00(+0.00%)
Mar 24, 2022 9.760 9.800 9.760 9.800 2,861 +0.01(+0.10%)
Mar 23, 2022 9.800 9.800 9.790 9.790 50,815 +0.00(+0.00%)
Mar 22, 2022 9.790 9.800 9.790 9.790 2,607 +0.00(+0.00%)
Mar 21, 2022 9.780 9.800 9.780 9.790 58,859 +0.01(+0.10%)
Mar 18, 2022 9.760 9.790 9.760 9.780 20,653 +0.00(+0.00%)
Mar 17, 2022 9.770 9.780 9.770 9.780 931 -0.01(-0.10%)
Mar 16, 2022 9.770 9.791 9.770 9.790 19,139 +0.02(+0.20%)
Mar 15, 2022 9.770 9.780 9.770 9.770 1,305 +0.00(+0.00%)
Mar 14, 2022 9.780 9.780 9.770 9.770 10,151 -0.01(-0.10%)
Mar 11, 2022 9.770 9.800 9.770 9.780 20,252 +0.01(+0.10%)
Mar 10, 2022 9.760 9.770 9.760 9.770 69,394 +0.00(+0.00%)
Mar 09, 2022 9.770 9.780 9.770 9.770 10,104 -0.01(-0.10%)
Mar 08, 2022 9.780 9.785 9.780 9.780 1,549 -0.01(-0.10%)
Mar 07, 2022 9.775 9.790 9.775 9.790 9,430 +0.01(+0.15%)
Mar 04, 2022 9.770 9.775 9.760 9.775 4,644 +0.01(+0.05%)
Mar 03, 2022 9.770 9.780 9.770 9.770 37,502 +0.00(+0.00%)
Mar 02, 2022 9.770 9.780 9.770 9.770 70,062 -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.