Hennessy Capital Acquisition Corp IV Cl A (NY: HCAC )

10.22 USD UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 17, 2018 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 10.15 10.15 10.13 10.14 516,548 +0.00(+0.00%)
Jun 28, 2018 10.15 10.16 10.14 10.14 1,473,168 -0.01(-0.10%)
Jun 27, 2018 10.17 10.18 10.15 10.15 1,995,353 +0.00(+0.00%)
Jun 26, 2018 10.19 10.19 10.14 10.15 5,435,836 +0.11(+1.10%)
Jun 25, 2018 10.05 10.05 10.04 10.04 1,100 +0.01(+0.10%)
Jun 19, 2018 10.03 10.03 10.03 0 +0.01(+0.06%)
Jun 18, 2018 10.04 10.04 10.02 10.02 650 -0.02(-0.16%)
Jun 15, 2018 10.04 10.04 10.04 2,918 +0.00(+0.00%)
Jun 14, 2018 10.04 10.04 10.04 10.04 100,000 -0.01(-0.10%)
Jun 13, 2018 10.05 10.05 10.05 10.05 119,500 +0.00(+0.00%)
Jun 12, 2018 10.05 10.05 10.05 10.05 32,100 +0.04(+0.35%)
Jun 11, 2018 10.03 10.03 10.02 10.02 75,948 -0.02(-0.16%)
Jun 08, 2018 10.03 10.03 10.03 10.03 400 -0.01(-0.09%)
Jun 07, 2018 10.04 10.04 10.04 10.04 5,000 +0.04(+0.40%)
Jun 06, 2018 10.05 10.00 10.00 204,648 +0.02(+0.20%)
Jun 05, 2018 9.980 9.980 9.980 9.980 149 -0.02(-0.20%)
Jun 01, 2018 10.00 10.00 10.00 0 +0.00(+0.00%)
May 29, 2018 10.00 10.00 10.00 30 +0.00(+0.00%)
May 25, 2018 10.00 10.00 10.00 0 +0.03(+0.30%)
May 24, 2018 9.990 10.00 9.970 9.970 5,871 -0.04(-0.40%)
May 22, 2018 10.01 10.01 10.01 33 -0.02(-0.20%)
May 21, 2018 9.960 10.03 9.960 10.03 3,021 -0.08(-0.79%)
May 18, 2018 10.40 11.00 9.990 10.11 19,317 +0.14(+1.40%)
May 16, 2018 9.970 9.970 9.970 98 +0.00(+0.00%)
May 15, 2018 9.960 9.990 9.960 9.970 301,159 +0.01(+0.10%)
May 14, 2018 9.960 9.960 9.960 9.960 501 +0.00(+0.00%)
May 11, 2018 9.960 9.960 9.960 9.960 237 -0.03(-0.30%)
May 10, 2018 9.950 9.990 9.950 9.990 739 +0.03(+0.30%)
May 09, 2018 9.970 9.972 9.960 9.960 26,961 -0.01(-0.10%)
May 08, 2018 9.970 9.970 9.960 9.970 4,999 +0.02(+0.20%)
May 07, 2018 9.950 9.950 9.950 9.950 501 -0.06(-0.60%)
May 04, 2018 10.01 10.01 10.01 10.01 329 +0.06(+0.60%)
May 03, 2018 9.950 9.950 9.950 9.950 140 -0.01(-0.10%)
May 02, 2018 9.950 9.980 9.950 9.960 8,530 -0.01(-0.10%)
May 01, 2018 9.960 9.970 9.950 9.970 103,318 +0.02(+0.20%)
Apr 30, 2018 9.950 9.960 9.950 9.950 118,323 +0.02(+0.20%)
Apr 27, 2018 9.970 9.970 9.930 9.930 1,139 -0.04(-0.40%)
Apr 26, 2018 9.990 9.990 9.960 9.970 3,571 +0.00(+0.01%)
Apr 25, 2018 9.950 9.970 9.950 9.969 1,898,475 +0.02(+0.19%)
Apr 24, 2018 9.970 9.970 9.950 9.950 6,932 -0.02(-0.20%)
Apr 23, 2018 9.970 9.970 9.960 9.970 2,096 -0.03(-0.30%)
Apr 20, 2018 9.939 10.00 9.939 10.00 3,714 +0.06(+0.60%)
Apr 19, 2018 9.949 9.949 9.940 9.940 1,500 +0.00(+0.01%)
Apr 18, 2018 9.930 9.939 9.930 9.939 19,900 +0.01(+0.09%)
Apr 17, 2018 9.930 9.930 9.930 9.930 2,575 +0.00(+0.00%)
Apr 16, 2018 9.920 9.940 9.920 9.930 19,200 +0.00(+0.00%)
Apr 13, 2018 9.930 9.930 9.920 9.930 8,500 -0.01(-0.10%)
Apr 12, 2018 9.940 9.940 9.940 9.940 5,000 +0.00(+0.00%)
Apr 10, 2018 9.940 9.940 9.940 0 +0.01(+0.10%)
Apr 09, 2018 9.932 9.932 9.930 9.930 1,800 +0.01(+0.10%)
Apr 06, 2018 9.920 9.920 9.920 9.920 5,100 +0.01(+0.10%)
Apr 05, 2018 9.910 9.910 9.910 9.910 100 -0.02(-0.20%)
Apr 04, 2018 9.880 9.931 9.880 9.930 129,387 +0.00(+0.00%)
Apr 03, 2018 9.909 9.930 9.909 9.930 2,100 +0.03(+0.30%)
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.