Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hennessy Capital Acquisition Corp IV Cl A (NY: 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 (%)
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%)
Apr 02, 2018 9.910 9.910 9.900 9.900 63,200 +0.00(+0.00%)
Mar 29, 2018 9.900 9.900 9.900 0 -0.01(-0.10%)
Mar 27, 2018 9.910 9.910 9.910 0 -0.08(-0.80%)
Mar 26, 2018 9.900 9.990 9.890 9.990 11,809 -0.01(-0.10%)
Mar 23, 2018 10.20 10.20 9.880 10.00 51,500 +0.11(+1.11%)
Mar 22, 2018 9.890 9.890 9.890 9.890 1,000 +0.01(+0.10%)
Mar 21, 2018 9.880 9.880 9.880 9.880 1,500 +0.00(+0.00%)
Mar 20, 2018 9.880 9.880 9.870 9.880 12,300 +0.00(+0.00%)
Mar 19, 2018 9.880 9.880 9.880 9.880 70,900 +0.01(+0.10%)
Mar 16, 2018 9.870 9.870 9.870 9.870 4,800 +0.00(+0.00%)
Mar 15, 2018 9.870 9.870 9.870 9.870 6,000 +0.00(+0.00%)
Mar 14, 2018 9.870 9.880 9.870 9.870 77,600 -0.00(-0.00%)
Mar 12, 2018 9.870 9.870 9.870 0 -0.01(-0.10%)
Mar 09, 2018 9.850 9.890 9.850 9.880 114,600 +0.02(+0.20%)
Mar 06, 2018 9.860 9.880 9.860 9.860 158,700 +0.01(+0.10%)
Mar 05, 2018 9.850 9.850 9.850 9.850 50,000 -0.02(-0.20%)
Mar 02, 2018 9.800 9.870 9.750 9.870 10,300 +0.01(+0.10%)
Mar 01, 2018 9.860 9.860 9.860 9.860 2,200 +0.01(+0.10%)
Feb 28, 2018 9.870 9.870 9.850 9.850 1,400 +0.00(+0.00%)
Feb 27, 2018 9.880 9.880 9.850 9.850 18,500 -0.03(-0.30%)
Feb 26, 2018 9.880 9.885 9.870 9.880 1,313,241 +0.00(+0.00%)
Feb 22, 2018 9.880 9.880 9.880 3,000 +0.00(+0.00%)
Feb 20, 2018 9.880 9.880 9.880 0 +0.03(+0.30%)
Feb 16, 2018 9.850 9.850 9.850 0 +0.01(+0.10%)
Feb 15, 2018 9.870 9.870 9.840 9.840 95,047 -0.03(-0.30%)
Feb 14, 2018 9.870 9.870 9.870 9.870 244 +0.00(+0.00%)
Feb 13, 2018 9.850 9.870 9.837 9.870 53,769 +0.01(+0.10%)
Feb 12, 2018 9.870 9.870 9.840 9.860 3,200 +0.01(+0.10%)
Feb 09, 2018 9.841 9.850 9.840 9.850 501,700 +0.01(+0.10%)
Feb 08, 2018 9.850 9.860 9.830 9.840 98,900 -0.02(-0.20%)
Feb 07, 2018 9.840 9.880 9.840 9.860 50,900 +0.05(+0.51%)
Feb 06, 2018 9.830 9.870 9.810 9.810 24,500 -0.05(-0.51%)
Feb 05, 2018 9.870 9.870 9.860 9.860 3,900 -0.00(-0.00%)
Feb 02, 2018 9.880 9.890 9.860 9.860 7,116 -0.04(-0.40%)
Feb 01, 2018 9.890 9.900 9.880 9.900 8,831 +0.02(+0.20%)
Jan 31, 2018 9.880 9.880 9.880 9.880 300 -0.01(-0.10%)
Jan 30, 2018 9.880 9.890 9.880 9.890 1,000 +0.01(+0.10%)
Jan 25, 2018 9.880 9.880 9.880 0 +0.00(+0.00%)
Jan 24, 2018 9.880 9.880 9.880 9.880 101,500 -0.03(-0.30%)
Jan 19, 2018 9.910 9.910 9.910 0 +0.03(+0.30%)
Jan 18, 2018 9.880 9.880 9.880 9.880 2,000 +0.00(+0.00%)
Jan 17, 2018 9.880 9.900 9.850 9.880 50,250 +0.04(+0.40%)
Jan 16, 2018 9.850 9.860 9.840 9.841 8,400 -0.01(-0.09%)
Jan 12, 2018 9.850 9.850 9.850 0 +0.00(+0.00%)
Jan 11, 2018 9.850 9.851 9.840 9.850 231,405 +0.00(+0.00%)
Jan 10, 2018 9.820 9.820 9.850 26,200 +0.03(+0.31%)
Jan 08, 2018 9.820 9.820 9.820 0 -0.03(-0.30%)
Jan 05, 2018 9.810 9.850 9.810 9.850 3,000 +0.02(+0.20%)
Jan 04, 2018 9.800 9.830 9.800 9.830 4,500 +0.02(+0.20%)
Jan 03, 2018 9.800 9.830 9.800 9.810 253,104 +0.01(+0.10%)
Jan 02, 2018 9.800 9.800 9.800 9.800 1,000 +0.00(+0.00%)
Dec 29, 2017 9.800 9.800 9.800 0 +0.02(+0.20%)
Dec 28, 2017 9.830 9.830 9.780 9.780 700 -0.02(-0.20%)
Dec 21, 2017 9.800 9.800 9.800 1 +0.00(+0.00%)
Dec 20, 2017 9.780 9.800 9.780 9.800 13,106 +0.01(+0.10%)
Dec 19, 2017 9.800 9.800 9.780 9.790 26,200 -0.01(-0.10%)
Dec 18, 2017 9.800 9.800 9.800 9.800 200 -0.01(-0.10%)
Dec 14, 2017 9.810 9.810 9.810 0 +0.03(+0.31%)
Dec 13, 2017 9.790 9.790 9.780 9.780 482,600 -0.01(-0.10%)
Dec 11, 2017 9.790 9.790 9.790 0 -0.02(-0.20%)
Dec 08, 2017 9.800 9.810 9.790 9.810 7,100 +0.00(+0.00%)
Dec 06, 2017 9.810 9.810 9.810 0 +0.00(+0.00%)
Dec 05, 2017 9.810 9.810 9.810 9.810 6,393 +0.01(+0.10%)
Dec 04, 2017 9.920 9.920 9.800 9.800 3,200 +0.00(+0.00%)
Dec 01, 2017 9.800 9.800 9.800 9.800 1,415,491 -0.01(-0.10%)
Nov 30, 2017 9.800 9.820 9.790 9.810 114,054 -0.01(-0.10%)
Nov 29, 2017 9.790 9.820 9.790 9.820 1,400 +0.03(+0.31%)
Nov 28, 2017 9.820 9.820 9.780 9.790 35,510 -0.02(-0.20%)
Nov 27, 2017 9.820 9.825 9.780 9.810 4,500 -0.00(-0.01%)
Nov 22, 2017 9.811 9.811 9.811 4 -0.01(-0.09%)
Nov 21, 2017 9.800 9.820 9.800 9.820 16,500 +0.04(+0.41%)
Nov 20, 2017 9.800 9.800 9.780 9.780 288,742 -0.01(-0.10%)
Nov 17, 2017 9.800 9.820 9.771 9.790 225,100 +0.00(+0.00%)
Nov 16, 2017 9.800 9.800 9.780 9.790 5,720 -0.01(-0.10%)
Nov 14, 2017 9.800 9.800 9.800 0 +0.00(+0.00%)
Nov 13, 2017 9.810 9.810 9.800 9.800 1,303 +0.00(+0.00%)
Nov 10, 2017 9.800 9.800 9.800 9.800 1,200 +0.01(+0.10%)
Nov 07, 2017 9.790 9.790 9.790 8 -0.01(-0.05%)
Nov 06, 2017 9.810 9.810 9.790 9.795 6,204 -0.02(-0.15%)
Nov 03, 2017 9.810 9.810 9.810 9.810 100 +0.01(+0.10%)
Nov 01, 2017 9.800 9.800 9.800 0 +0.00(+0.00%)
Oct 31, 2017 9.780 9.800 9.780 9.800 101,799 +0.01(+0.05%)
Oct 30, 2017 9.810 9.810 9.795 9.795 1,600 -0.01(-0.05%)
Oct 27, 2017 9.840 9.840 9.800 9.800 4,000 -0.02(-0.20%)
Oct 26, 2017 9.810 9.820 9.769 9.820 17,800 -0.03(-0.30%)
Oct 25, 2017 9.830 9.850 9.830 9.850 1,501 +0.02(+0.20%)
Oct 23, 2017 9.830 9.830 9.830 1 -0.02(-0.20%)
Oct 20, 2017 9.820 9.850 9.820 9.850 14,800 +0.00(+0.00%)
Oct 18, 2017 9.850 9.850 9.850 0 +0.04(+0.41%)
Oct 17, 2017 9.810 9.810 9.810 9.810 100 -0.00(-0.00%)
Oct 13, 2017 9.810 9.810 9.810 0 +0.00(+0.00%)
Oct 11, 2017 9.810 9.810 9.810 0 -0.02(-0.20%)
Oct 10, 2017 9.809 9.830 9.809 9.830 2,750 +0.03(+0.31%)
Oct 09, 2017 9.930 9.930 9.800 9.800 31,220 -0.03(-0.31%)
Oct 05, 2017 9.830 9.830 9.830 0 +0.02(+0.20%)
Oct 03, 2017 9.810 9.810 9.810 0 +0.00(+0.00%)
Oct 02, 2017 9.830 9.830 9.810 9.810 49,900 -0.05(-0.51%)
Sep 29, 2017 9.860 9.860 9.860 9.860 8,000 +0.03(+0.31%)
Sep 28, 2017 9.850 9.860 9.830 9.830 17,700 +0.02(+0.20%)
Sep 26, 2017 9.810 9.810 9.810 0 +0.04(+0.36%)
Sep 21, 2017 9.775 9.775 9.775 0 -0.04(-0.46%)
Sep 20, 2017 9.750 9.830 9.750 9.820 15,505 +0.00(+0.00%)
Sep 19, 2017 9.800 9.830 9.800 9.820 47,400 -0.01(-0.10%)
Sep 18, 2017 9.820 9.830 9.820 9.830 4,800 +0.03(+0.31%)
Sep 14, 2017 9.800 9.800 9.800 0 -0.05(-0.51%)
Sep 13, 2017 9.800 9.850 9.750 9.850 91,000 +0.05(+0.51%)
Sep 12, 2017 9.850 9.850 9.800 9.800 200 +0.00(+0.00%)
Sep 11, 2017 9.790 9.800 9.790 9.800 93,210 +0.00(+0.00%)
Sep 08, 2017 9.810 9.810 9.800 9.800 2,000 +0.00(+0.00%)
Sep 07, 2017 9.800 9.819 9.800 9.800 74,500 -0.03(-0.31%)
Sep 06, 2017 9.830 9.830 9.830 9.830 22,575 -0.02(-0.20%)
Sep 05, 2017 9.800 9.850 9.800 9.850 37,200 +0.02(+0.20%)
Sep 01, 2017 9.780 9.830 9.780 9.830 4,500 +0.05(+0.51%)
Aug 31, 2017 9.520 9.950 8.970 9.780 18,249 -0.05(-0.51%)
Aug 30, 2017 9.800 10.43 9.800 9.830 64,999 +0.03(+0.31%)
Aug 29, 2017 9.770 9.800 9.770 9.800 41,160 +0.04(+0.41%)
Aug 28, 2017 9.780 9.780 9.760 9.760 1,900 +0.01(+0.10%)
Aug 25, 2017 9.750 9.750 9.750 9.750 3,775 +0.00(+0.00%)
Aug 24, 2017 9.750 9.750 9.750 9.750 72,000 -0.01(-0.10%)
Aug 22, 2017 9.760 9.760 9.760 0 +0.01(+0.10%)
Aug 21, 2017 9.800 9.800 9.750 9.750 369,475 -0.05(-0.51%)
Aug 18, 2017 9.750 9.800 9.750 9.800 2,400 +0.02(+0.20%)
Aug 17, 2017 9.750 9.780 9.750 9.780 155,664 -0.01(-0.10%)
Aug 16, 2017 9.760 9.790 9.750 9.790 4,700 -0.01(-0.10%)
Aug 15, 2017 9.800 9.800 9.800 9.800 1,200 -0.04(-0.41%)
Aug 14, 2017 9.820 9.840 9.820 9.840 2,200 +0.02(+0.20%)
Aug 08, 2017 9.820 9.820 9.820 0 +0.01(+0.09%)
Aug 07, 2017 9.830 9.840 9.810 9.811 119,499 -0.01(-0.09%)
Aug 04, 2017 9.810 9.820 9.810 9.820 211,331 +0.00(+0.00%)
Aug 03, 2017 9.810 9.860 9.810 9.820 860,010 +0.01(+0.10%)
Aug 02, 2017 9.810 9.810 9.810 9.810 500,000 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.