U.S. Markets close in 3 hrs 8 mins

Hennessy Capital Acquisition Corp. IV (HCAC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.33+0.14 (+1.25%)
As of 12:51PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202011.1011.5411.0111.3311.331,194,044
Nov 24, 202011.6712.3011.0011.1911.193,740,700
Nov 23, 202010.9011.5610.9011.3011.304,030,400
Nov 20, 202010.8010.8410.5510.7010.701,280,000
Nov 19, 202010.4510.8910.4310.7110.712,977,700
Nov 18, 202010.3010.4810.2810.3710.371,285,100
Nov 17, 202010.2610.3010.2510.2510.25457,200
Nov 16, 202010.3010.3210.2310.2510.25848,200
Nov 13, 202010.3010.3010.2310.2710.27502,300
Nov 12, 202010.2310.2810.2310.2310.23319,800
Nov 11, 202010.2910.3010.2310.2510.25303,200
Nov 10, 202010.3010.3110.2310.2310.23325,600
Nov 09, 202010.3310.3310.2210.3010.301,762,800
Nov 06, 202010.2310.2910.2310.2710.27229,000
Nov 05, 202010.2410.3310.2210.2310.23401,900
Nov 04, 202010.2410.3210.2310.2310.23346,000
Nov 03, 202010.2410.3010.2210.2310.23226,500
Nov 02, 202010.2510.3010.2210.2310.23281,500
Oct 30, 202010.2310.2710.2010.2510.25401,500
Oct 29, 202010.2210.3410.2210.2410.24252,800
Oct 28, 202010.2910.3110.1810.3110.31641,100
Oct 27, 202010.3210.4010.3110.3110.31520,800
Oct 26, 202010.3310.3610.3210.3410.34520,300
Oct 23, 202010.4010.4010.3310.3510.35330,500
Oct 22, 202010.3510.4710.3110.4110.41940,600
Oct 21, 202010.3710.4110.3510.3510.35437,300
Oct 20, 202010.5310.5310.3810.3810.38436,600
Oct 19, 202010.3610.5510.3610.5510.55514,700
Oct 16, 202010.3410.4510.3410.4110.41330,500
Oct 15, 202010.4410.4510.3210.3810.38266,100
Oct 14, 202010.4510.4610.3310.4510.45344,000
Oct 13, 202010.4910.5010.3010.4010.40873,300
Oct 12, 202010.5310.6210.4410.4610.46784,800
Oct 09, 202010.7710.7910.5510.6010.60466,400
Oct 08, 202010.4510.6810.4510.6710.67538,600
Oct 07, 202010.5210.6010.4210.5110.51791,000
Oct 06, 202010.7410.8010.3910.5610.561,447,100
Oct 05, 202010.9811.0710.6510.7710.771,021,100
Oct 02, 202010.7311.1510.7110.9810.98808,200
Oct 01, 202011.1211.2010.8211.1311.13850,800
Sep 30, 202011.2511.2511.0611.1411.14602,700
Sep 29, 202011.1711.2511.0511.1711.17536,900
Sep 28, 202011.3311.3911.0311.3011.30748,300
Sep 25, 202011.1211.2011.0011.2011.201,092,800
Sep 24, 202010.8111.2810.5710.9610.961,947,100
Sep 23, 202011.9011.9310.9011.1111.112,367,800
Sep 22, 202011.8412.2311.5011.9011.901,284,200
Sep 21, 202011.9011.9811.4111.6411.641,858,500
Sep 18, 202012.5012.5911.8512.2012.201,347,200
Sep 17, 202012.5712.8412.1512.4012.401,216,300
Sep 16, 202013.2713.4412.6012.8012.801,851,700
Sep 15, 202012.9213.5012.8113.0013.003,515,500
Sep 14, 202011.9513.1011.8612.7112.714,885,900
Sep 11, 202011.1611.9911.1111.5911.592,628,400
Sep 10, 202011.2311.2411.0011.1511.151,324,000
Sep 09, 202011.1511.2310.7711.0611.061,383,900
Sep 08, 202010.7611.2510.7411.0011.001,537,200
Sep 04, 202010.7210.8810.4610.7810.781,357,400
Sep 03, 202010.9510.9610.6010.8010.801,114,700
Sep 02, 202010.8111.0910.8010.9510.952,412,400
Sep 01, 202010.9010.9010.5410.6910.691,286,900
Aug 31, 202010.9610.9710.7310.7910.79913,400
Aug 28, 202010.9910.9910.8010.8510.85912,300
Aug 27, 202011.0011.0610.7410.9410.941,867,500
Aug 26, 202011.0011.2010.8310.9810.981,859,300
Aug 25, 202010.7911.0010.6810.8510.852,601,500
Aug 24, 202010.4910.8610.4610.6110.611,839,600
Aug 21, 202010.4610.5110.3710.4310.431,620,000
Aug 20, 202010.5010.5210.3910.4510.451,083,400
Aug 19, 202010.6010.6010.3510.4810.482,506,900
Aug 18, 202010.8110.9910.4410.4910.499,637,200
Aug 17, 202010.8510.8510.6210.6810.68261,400
Aug 14, 202010.8010.9010.7410.7910.79261,100
Aug 13, 202010.8010.9210.7710.8010.80235,200
Aug 12, 202011.0011.0010.7710.8510.85331,900
Aug 11, 202010.9011.0010.7410.9810.98475,000
Aug 10, 202011.1911.2510.5510.7910.791,940,400
Aug 07, 202011.1911.3111.0811.1311.13341,000
Aug 06, 202011.4011.4011.0011.3811.38408,000
Aug 05, 202011.6011.6511.2111.4011.40352,800
Aug 04, 202011.4511.6911.0811.5011.502,199,400
Aug 03, 202011.0811.1010.6510.8810.88617,700
Jul 31, 202011.2011.2010.6010.9010.90774,800
Jul 30, 202011.1911.4011.0711.1711.17522,400
Jul 29, 202011.2711.5711.1111.5211.52866,700
Jul 28, 202011.5211.5211.1511.3011.30276,700
Jul 27, 202011.7211.8011.3111.3811.38421,100
Jul 24, 202011.5211.9011.5011.6511.65609,500
Jul 23, 202012.0512.4011.7011.9311.934,764,800
Jul 22, 202011.1011.1810.9711.1011.10443,100
Jul 21, 202011.0811.1011.0011.0611.06176,900
Jul 20, 202011.1511.1810.9011.0211.02435,100
Jul 17, 202011.1011.1010.8711.0011.00182,600
Jul 16, 202011.0711.0710.8010.9810.98587,500
Jul 15, 202011.0011.0510.8411.0311.03353,800
Jul 14, 202011.0311.2310.5110.9810.98310,100
Jul 13, 202011.2011.3010.9511.0311.03301,200
Jul 10, 202011.0411.1011.0011.1011.10597,200
Jul 09, 202010.6511.0010.6510.9810.98702,600
Jul 08, 202010.7410.7510.5010.6610.66440,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...