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

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

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 21, 2020 19.49 19.49 19.49 0 +0.20(+1.04%)
Dec 18, 2020 19.00 19.82 18.20 19.29 3,959,300 +0.39(+2.06%)
Dec 17, 2020 19.20 20.49 17.88 18.90 6,885,190 -1.02(-5.12%)
Dec 16, 2020 18.83 20.30 17.76 19.92 3,953,906 +1.90(+10.54%)
Dec 15, 2020 19.14 19.16 16.61 18.02 4,986,805 -1.32(-6.83%)
Dec 14, 2020 20.85 20.85 18.64 19.34 3,472,524 -0.94(-4.64%)
Dec 11, 2020 21.57 21.57 18.91 20.28 5,836,900 -1.72(-7.82%)
Dec 10, 2020 19.07 22.43 18.57 22.00 6,109,957 +2.00(+10.00%)
Dec 09, 2020 19.02 20.93 18.51 20.00 8,004,834 +2.07(+11.54%)
Dec 08, 2020 17.89 18.99 16.82 17.93 6,014,465 -0.27(-1.48%)
Dec 07, 2020 17.31 18.56 16.50 18.20 18,345,568 +4.75(+35.32%)
Dec 04, 2020 12.50 13.50 12.50 13.45 6,089,100 +1.28(+10.52%)
Dec 03, 2020 12.20 12.50 12.00 12.17 1,401,454 +0.35(+2.96%)
Dec 02, 2020 11.51 12.10 11.17 11.82 2,089,458 -0.66(-5.29%)
Dec 01, 2020 13.46 13.49 11.93 12.48 2,590,043 -0.52(-4.00%)
Nov 30, 2020 13.50 14.49 12.39 13.00 5,583,450 +0.44(+3.50%)
Nov 27, 2020 12.32 12.82 12.13 12.56 3,460,500 +1.04(+9.03%)
Nov 25, 2020 11.10 11.58 11.01 11.52 2,210,800 +0.33(+2.95%)
Nov 24, 2020 11.67 12.30 11.00 11.19 3,753,525 -0.11(-0.97%)
Nov 23, 2020 10.90 11.56 10.90 11.30 3,988,722 +0.60(+5.61%)
Nov 20, 2020 10.80 10.84 10.55 10.70 1,281,500 -0.01(-0.09%)
Nov 19, 2020 10.45 10.89 10.43 10.71 2,961,178 +0.34(+3.28%)
Nov 18, 2020 10.30 10.48 10.28 10.37 1,270,806 +0.12(+1.17%)
Nov 17, 2020 10.26 10.30 10.25 10.25 455,785 +0.00(+0.00%)
Nov 16, 2020 10.30 10.32 10.23 10.25 841,560 -0.02(-0.19%)
Nov 13, 2020 10.30 10.30 10.23 10.27 504,200 +0.04(+0.39%)
Nov 12, 2020 10.23 10.28 10.23 10.23 319,921 -0.02(-0.20%)
Nov 11, 2020 10.29 10.29 10.23 10.25 303,248 +0.02(+0.20%)
Nov 10, 2020 10.30 10.31 10.23 10.23 322,900 -0.07(-0.68%)
Nov 09, 2020 10.33 10.33 10.22 10.30 1,762,125 +0.03(+0.29%)
Nov 06, 2020 10.23 10.29 10.23 10.27 229,100 +0.04(+0.39%)
Nov 05, 2020 10.24 10.33 10.22 10.23 402,134 +0.00(+0.00%)
Nov 04, 2020 10.24 10.32 10.23 10.23 346,036 +0.00(+0.00%)
Nov 03, 2020 10.24 10.30 10.22 10.23 225,682 +0.00(+0.00%)
Nov 02, 2020 10.25 10.30 10.22 10.23 281,584 -0.02(-0.20%)
Oct 30, 2020 10.23 10.27 10.20 10.25 402,500 +0.01(+0.10%)
Oct 29, 2020 10.22 10.34 10.22 10.24 252,757 -0.07(-0.68%)
Oct 28, 2020 10.29 10.31 10.18 10.31 641,079 +0.00(+0.00%)
Oct 27, 2020 10.32 10.40 10.31 10.31 520,818 -0.03(-0.29%)
Oct 26, 2020 10.33 10.36 10.32 10.34 520,224 -0.01(-0.10%)
Oct 23, 2020 10.40 10.40 10.33 10.35 330,400 -0.06(-0.58%)
Oct 22, 2020 10.35 10.47 10.31 10.41 941,391 +0.06(+0.58%)
Oct 21, 2020 10.37 10.41 10.35 10.35 436,915 -0.03(-0.29%)
Oct 20, 2020 10.53 10.53 10.38 10.38 440,449 -0.17(-1.61%)
Oct 19, 2020 10.36 10.55 10.36 10.55 512,662 +0.14(+1.34%)
Oct 16, 2020 10.34 10.45 10.34 10.41 331,100 +0.03(+0.29%)
Oct 15, 2020 10.44 10.45 10.32 10.38 266,203 -0.07(-0.67%)
Oct 14, 2020 10.45 10.46 10.33 10.45 343,943 +0.05(+0.48%)
Oct 13, 2020 10.49 10.50 10.30 10.40 873,623 -0.06(-0.57%)
Oct 12, 2020 10.53 10.62 10.44 10.46 783,348 -0.14(-1.32%)
Oct 09, 2020 10.77 10.79 10.54 10.60 466,300 -0.07(-0.66%)
Oct 08, 2020 10.45 10.68 10.45 10.67 538,225 +0.16(+1.52%)
Oct 07, 2020 10.52 10.60 10.42 10.51 790,109 -0.05(-0.47%)
Oct 06, 2020 10.74 10.80 10.39 10.56 1,444,339 -0.21(-1.95%)
Oct 05, 2020 10.98 11.07 10.65 10.77 1,018,577 -0.21(-1.91%)
Oct 02, 2020 10.73 11.15 10.71 10.98 808,200 -0.15(-1.35%)
Oct 01, 2020 11.12 11.20 10.82 11.13 849,829 -0.01(-0.09%)
Sep 30, 2020 11.25 11.25 11.06 11.14 604,109 -0.03(-0.27%)
Sep 29, 2020 11.17 11.25 11.05 11.17 538,332 -0.13(-1.15%)
Sep 28, 2020 11.33 11.39 11.03 11.30 746,806 +0.10(+0.89%)
Sep 25, 2020 11.12 11.20 11.00 11.20 1,092,800 +0.24(+2.19%)
Sep 24, 2020 10.81 11.28 10.57 10.96 1,943,935 -0.15(-1.35%)
Sep 23, 2020 11.90 11.93 10.90 11.11 2,363,021 -0.79(-6.64%)
Sep 22, 2020 11.84 12.23 11.50 11.90 1,277,851 +0.26(+2.23%)
Sep 21, 2020 11.90 11.98 11.41 11.64 1,857,084 -0.56(-4.59%)
Sep 18, 2020 12.50 12.59 11.85 12.20 1,347,100 -0.20(-1.61%)
Sep 17, 2020 12.57 12.84 12.15 12.40 1,216,161 -0.40(-3.13%)
Sep 16, 2020 13.27 13.44 12.60 12.80 1,856,263 -0.20(-1.54%)
Sep 15, 2020 12.92 13.50 12.81 13.00 3,509,215 +0.29(+2.28%)
Sep 14, 2020 11.95 13.10 11.86 12.71 4,881,781 +1.12(+9.66%)
Sep 11, 2020 11.16 11.99 11.11 11.59 2,628,300 +0.44(+3.95%)
Sep 10, 2020 11.23 11.24 11.00 11.15 1,323,329 +0.09(+0.81%)
Sep 09, 2020 11.15 11.23 10.77 11.06 1,382,766 +0.06(+0.55%)
Sep 08, 2020 10.76 11.25 10.74 11.00 1,536,690 +0.22(+2.04%)
Sep 04, 2020 10.72 10.88 10.46 10.78 1,357,300 -0.02(-0.19%)
Sep 03, 2020 10.95 10.96 10.60 10.80 1,113,058 -0.15(-1.37%)
Sep 02, 2020 10.81 11.09 10.80 10.95 2,410,745 +0.26(+2.43%)
Sep 01, 2020 10.90 10.90 10.54 10.69 1,283,433 -0.10(-0.93%)
Aug 31, 2020 10.96 10.97 10.73 10.79 913,302 -0.06(-0.55%)
Aug 28, 2020 10.99 10.99 10.80 10.85 912,300 -0.09(-0.82%)
Aug 27, 2020 11.00 11.06 10.74 10.94 1,866,842 -0.04(-0.36%)
Aug 26, 2020 11.00 11.20 10.83 10.98 1,859,195 +0.13(+1.20%)
Aug 25, 2020 10.79 11.00 10.68 10.85 2,596,102 +0.24(+2.26%)
Aug 24, 2020 10.49 10.86 10.46 10.61 1,832,419 +0.18(+1.73%)
Aug 21, 2020 10.46 10.51 10.37 10.43 1,620,000 -0.02(-0.19%)
Aug 20, 2020 10.50 10.52 10.39 10.45 1,082,732 -0.03(-0.29%)
Aug 19, 2020 10.60 10.60 10.35 10.48 2,505,402 -0.01(-0.10%)
Aug 18, 2020 10.81 10.99 10.44 10.49 9,627,251 -0.19(-1.78%)
Aug 17, 2020 10.85 10.85 10.62 10.68 261,274 -0.11(-1.02%)
Aug 14, 2020 10.80 10.90 10.74 10.79 261,000 -0.01(-0.09%)
Aug 13, 2020 10.80 10.92 10.77 10.80 235,235 -0.05(-0.46%)
Aug 12, 2020 11.00 11.00 10.77 10.85 332,281 -0.13(-1.18%)
Aug 11, 2020 10.90 11.00 10.74 10.98 474,879 +0.19(+1.76%)
Aug 10, 2020 11.19 11.25 10.55 10.79 1,936,704 -0.34(-3.05%)
Aug 07, 2020 11.19 11.31 11.08 11.13 341,000 -0.25(-2.20%)
Aug 06, 2020 11.40 11.40 11.00 11.38 407,866 -0.02(-0.18%)
Aug 05, 2020 11.60 11.65 11.21 11.40 352,892 -0.10(-0.87%)
Aug 04, 2020 11.45 11.69 11.08 11.50 2,198,952 +0.62(+5.70%)
Aug 03, 2020 11.08 11.10 10.65 10.88 612,504 -0.02(-0.18%)
Jul 31, 2020 11.20 11.20 10.60 10.90 774,700 -0.27(-2.42%)
Jul 30, 2020 11.19 11.40 11.07 11.17 522,616 -0.35(-3.04%)
Jul 29, 2020 11.27 11.57 11.11 11.52 866,700 +0.22(+1.95%)
Jul 28, 2020 11.52 11.52 11.15 11.30 276,836 -0.08(-0.70%)
Jul 27, 2020 11.72 11.80 11.31 11.38 419,209 -0.27(-2.32%)
Jul 24, 2020 11.52 11.90 11.50 11.65 609,500 -0.28(-2.35%)
Jul 23, 2020 12.05 12.40 11.70 11.93 4,763,195 +0.83(+7.48%)
Jul 22, 2020 11.10 11.18 10.97 11.10 436,154 +0.04(+0.36%)
Jul 21, 2020 11.08 11.10 11.00 11.06 176,712 +0.04(+0.36%)
Jul 20, 2020 11.15 11.18 10.90 11.02 435,190 +0.02(+0.18%)
Jul 17, 2020 11.10 11.10 10.87 11.00 182,700 +0.02(+0.18%)
Jul 16, 2020 11.07 11.07 10.80 10.98 587,514 -0.05(-0.45%)
Jul 15, 2020 11.00 11.05 10.84 11.03 353,945 +0.05(+0.46%)
Jul 14, 2020 11.03 11.23 10.51 10.98 310,055 -0.05(-0.45%)
Jul 13, 2020 11.20 11.30 10.95 11.03 301,334 -0.07(-0.63%)
Jul 10, 2020 11.04 11.10 11.00 11.10 597,100 +0.12(+1.09%)
Jul 09, 2020 10.65 11.00 10.65 10.98 703,007 +0.32(+3.00%)
Jul 08, 2020 10.74 10.75 10.50 10.66 440,681 +0.01(+0.09%)
Jul 07, 2020 10.61 10.76 10.55 10.65 159,973 -0.10(-0.93%)
Jul 06, 2020 10.85 10.85 10.61 10.75 199,619 +0.00(+0.00%)
Jul 02, 2020 10.89 10.89 10.65 10.75 63,200 -0.10(-0.92%)
Jul 01, 2020 10.85 10.90 10.74 10.85 76,876 +0.10(+0.93%)
Jun 30, 2020 10.41 10.83 10.41 10.75 54,817 +0.15(+1.42%)
Jun 29, 2020 10.50 10.72 10.45 10.60 773,120 +0.15(+1.48%)
Jun 26, 2020 10.45 10.47 10.42 10.45 231,400 +0.04(+0.34%)
Jun 25, 2020 10.50 10.50 10.41 10.41 17,452 -0.04(-0.38%)
Jun 24, 2020 10.46 10.46 10.43 10.45 216,829 -0.15(-1.42%)
Jun 23, 2020 10.60 10.65 10.60 10.60 5,581 -0.04(-0.33%)
Jun 22, 2020 10.65 10.65 10.59 10.63 39,791 +0.04(+0.42%)
Jun 19, 2020 10.60 10.79 10.50 10.59 80,500 +0.04(+0.43%)
Jun 18, 2020 10.40 10.64 10.40 10.54 160,390 +0.14(+1.39%)
Jun 17, 2020 10.42 10.51 10.36 10.40 92,342 +0.00(+0.00%)
Jun 16, 2020 10.40 10.40 10.40 105 +0.00(+0.00%)
Jun 15, 2020 10.35 10.40 10.35 10.40 2,344 +0.00(+0.00%)
Jun 12, 2020 10.29 10.45 10.29 10.40 14,200 +0.05(+0.48%)
Jun 11, 2020 10.29 10.44 10.29 10.35 90,644 +0.06(+0.58%)
Jun 10, 2020 10.32 10.32 10.29 10.29 781,174 -0.06(-0.58%)
Jun 09, 2020 10.29 10.45 10.29 10.35 126,784 +0.06(+0.58%)
Jun 08, 2020 10.29 10.29 10.29 117 +0.00(+0.00%)
Jun 05, 2020 10.30 10.35 10.28 10.29 155,800 +0.03(+0.29%)
Jun 04, 2020 10.26 10.26 10.26 10.26 2,642 +0.00(+0.00%)
Jun 03, 2020 10.26 10.26 10.26 10.26 1,090 -0.04(-0.39%)
Jun 02, 2020 10.27 10.30 10.27 10.30 86,618 +0.05(+0.49%)
Jun 01, 2020 10.25 10.25 10.25 10.25 200,146 +0.03(+0.29%)
May 29, 2020 10.22 10.22 10.22 32 +0.00(+0.00%)
May 28, 2020 10.22 10.22 10.22 10.22 501 -0.13(-1.25%)
May 26, 2020 10.35 10.35 10.35 0 +0.11(+1.07%)
May 22, 2020 10.50 11.55 10.23 10.24 108,100 +0.02(+0.15%)
May 21, 2020 10.22 10.22 10.22 18 +0.00(+0.00%)
May 20, 2020 10.20 10.24 10.20 10.22 30,891 +0.03(+0.25%)
May 19, 2020 10.21 10.21 10.20 10.20 53,261 +0.00(+0.00%)
May 18, 2020 10.18 10.20 10.18 10.20 1,902 +0.03(+0.29%)
May 15, 2020 10.17 10.17 10.17 20 +0.00(+0.00%)
May 14, 2020 10.16 10.17 10.16 10.17 1,254 +0.02(+0.20%)
May 13, 2020 10.17 10.17 10.15 10.15 4,055 -0.03(-0.29%)
May 12, 2020 10.18 10.18 10.18 10.18 205 +0.03(+0.30%)
May 11, 2020 10.16 10.16 10.15 10.15 65,401 -0.00(-0.05%)
May 08, 2020 10.15 10.15 10.15 1 +0.00(+0.00%)
May 07, 2020 10.15 10.22 10.15 10.15 26,360 -0.01(-0.05%)
May 06, 2020 10.16 10.16 10.13 10.16 109,020 +0.01(+0.10%)
May 05, 2020 10.15 10.15 10.15 10.15 2,261 +0.39(+4.00%)
May 04, 2020 9.760 9.760 9.760 52 +0.00(+0.00%)
Apr 30, 2020 9.760 9.760 9.760 0 +0.00(+0.00%)
Apr 29, 2020 10.15 10.15 9.760 160,736 -0.39(-3.84%)
Apr 28, 2020 10.15 10.15 10.15 10.15 846 +0.00(+0.00%)
Apr 27, 2020 10.15 10.16 10.15 10.15 27,041 +0.01(+0.10%)
Apr 24, 2020 10.14 10.24 10.13 10.14 1,300 -0.02(-0.20%)
Apr 23, 2020 10.17 10.17 10.15 10.16 247,725 +0.01(+0.10%)
Apr 22, 2020 10.15 10.15 10.15 39 +0.00(+0.00%)
Apr 20, 2020 10.15 10.15 10.15 0 +0.00(+0.00%)
Apr 17, 2020 10.15 10.17 10.14 10.15 104,100 +0.00(+0.00%)
Apr 16, 2020 10.15 10.30 10.14 10.15 649,850 +0.01(+0.10%)
Apr 15, 2020 10.14 10.16 10.10 10.14 102,853 +0.02(+0.20%)
Apr 14, 2020 10.14 10.14 10.12 10.12 1,382 +0.01(+0.10%)
Apr 13, 2020 10.11 10.11 10.11 10.11 342 +0.01(+0.10%)
Apr 09, 2020 10.10 10.14 10.10 10.10 13,900 -0.03(-0.30%)
Apr 08, 2020 10.12 10.15 10.12 10.13 11,793 +0.05(+0.50%)
Apr 07, 2020 10.08 10.08 10.08 10.08 9,621 -0.03(-0.30%)
Apr 06, 2020 10.09 10.13 10.09 10.11 37,121 +0.00(+0.00%)
Apr 03, 2020 10.11 10.13 10.06 10.11 242,800 +0.03(+0.30%)
Apr 02, 2020 10.11 10.12 10.08 10.08 36,366 -0.02(-0.20%)
Apr 01, 2020 10.11 10.13 10.08 10.10 6,957 -0.01(-0.10%)
Mar 31, 2020 10.13 10.13 10.11 10.11 808 -0.02(-0.20%)
Mar 30, 2020 10.10 10.14 10.10 10.13 1,485 +0.05(+0.50%)
Mar 27, 2020 9.950 10.15 9.950 10.08 24,100 -0.07(-0.69%)
Mar 26, 2020 10.25 10.25 10.04 10.15 5,125 +0.14(+1.40%)
Mar 25, 2020 9.980 10.16 9.950 10.01 52,987 +0.03(+0.30%)
Mar 24, 2020 9.920 9.980 9.920 9.980 123,322 +0.07(+0.71%)
Mar 23, 2020 9.950 9.960 9.890 9.910 77,925 -0.05(-0.50%)
Mar 20, 2020 9.960 9.960 9.960 9.960 50,100 +0.14(+1.43%)
Mar 19, 2020 9.800 9.820 9.750 9.820 1,368 +0.07(+0.72%)
Mar 18, 2020 9.950 10.19 9.210 9.750 611,300 -0.44(-4.32%)
Mar 17, 2020 9.950 10.30 9.950 10.19 266,200 +0.10(+0.99%)
Mar 16, 2020 10.10 10.10 10.09 600,001 -0.01(-0.10%)
Mar 13, 2020 10.23 10.26 10.10 10.10 1,301,500 -0.09(-0.88%)
Mar 12, 2020 10.06 10.19 10.02 10.19 561,828 -0.03(-0.29%)
Mar 11, 2020 10.18 10.25 10.17 10.22 62,858 +0.02(+0.20%)
Mar 10, 2020 10.22 10.28 10.18 10.20 4,207,831 -0.02(-0.20%)
Mar 09, 2020 10.25 10.25 10.21 10.22 58,812 -0.03(-0.29%)
Mar 06, 2020 10.25 10.25 10.25 1,400 +0.00(+0.00%)
Mar 05, 2020 10.26 10.26 10.25 10.25 10,401 +0.02(+0.20%)
Mar 04, 2020 10.24 10.24 10.23 10.23 100,702 -0.02(-0.20%)
Mar 03, 2020 10.26 10.26 10.24 10.25 209,094 +0.00(+0.00%)
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.