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 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 (%)
Jun 30, 2021 10.13 10.15 10.09 10.11 860,143 +0.01(+0.10%)
Jun 29, 2021 10.14 10.15 10.10 10.10 569,943 -0.01(-0.10%)
Jun 28, 2021 10.12 10.13 10.07 10.11 311,702 +0.01(+0.10%)
Jun 25, 2021 10.10 10.14 10.09 10.10 573,241 +0.01(+0.10%)
Jun 24, 2021 10.08 10.12 10.06 10.09 1,097,074 +0.03(+0.30%)
Jun 23, 2021 10.10 10.14 10.04 10.06 1,135,090 -0.02(-0.20%)
Jun 22, 2021 10.26 10.29 10.06 10.08 894,814 -0.10(-0.98%)
Jun 21, 2021 10.40 10.44 10.05 10.18 9,162,137 +0.20(+2.00%)
Jun 18, 2021 9.980 9.980 9.930 9.980 193,436 +0.05(+0.50%)
Jun 17, 2021 9.950 10.02 9.930 9.930 544,264 -0.03(-0.30%)
Jun 16, 2021 10.00 10.00 9.920 9.960 190,931 -0.01(-0.10%)
Jun 15, 2021 10.01 10.04 9.950 9.970 374,033 -0.04(-0.40%)
Jun 14, 2021 10.00 10.03 9.950 10.01 427,485 +0.02(+0.20%)
Jun 11, 2021 9.990 10.00 9.950 9.990 354,651 +0.02(+0.20%)
Jun 10, 2021 9.950 9.980 9.940 9.970 783,248 +0.03(+0.30%)
Jun 09, 2021 9.920 9.950 9.920 9.940 319,776 +0.05(+0.51%)
Jun 08, 2021 9.880 9.900 9.870 9.890 110,554 +0.01(+0.10%)
Jun 07, 2021 9.900 9.900 9.850 9.880 272,317 +0.00(+0.00%)
Jun 04, 2021 9.900 9.900 9.877 9.880 936,816 +0.00(+0.00%)
Jun 03, 2021 9.860 9.900 9.850 9.880 217,511 +0.03(+0.30%)
Jun 02, 2021 9.880 9.880 9.840 9.850 1,255,130 -0.03(-0.30%)
Jun 01, 2021 9.890 9.900 9.870 9.880 41,982 +0.00(+0.00%)
May 28, 2021 9.880 9.900 9.850 9.880 74,302 +0.01(+0.10%)
May 27, 2021 9.860 9.880 9.860 9.870 39,439 +0.01(+0.10%)
May 26, 2021 9.870 9.890 9.850 9.860 127,449 -0.01(-0.10%)
May 25, 2021 9.860 9.900 9.850 9.870 279,737 +0.00(+0.00%)
May 24, 2021 9.880 9.890 9.870 9.870 33,921 -0.02(-0.20%)
May 21, 2021 9.900 9.900 9.860 9.890 236,440 +0.02(+0.20%)
May 20, 2021 9.850 9.890 9.850 9.870 125,980 +0.01(+0.10%)
May 19, 2021 9.850 9.890 9.840 9.860 765,744 +0.01(+0.10%)
May 18, 2021 9.870 9.890 9.850 9.850 580,482 -0.02(-0.20%)
May 17, 2021 9.880 9.900 9.850 9.870 495,101 -0.02(-0.20%)
May 14, 2021 9.870 9.900 9.860 9.890 230,791 +0.02(+0.20%)
May 13, 2021 9.850 9.890 9.830 9.870 363,113 +0.01(+0.10%)
May 12, 2021 9.880 9.880 9.800 9.860 596,411 +0.01(+0.10%)
May 11, 2021 9.710 9.900 9.710 9.850 935,873 -0.05(-0.51%)
May 10, 2021 10.09 10.09 9.880 9.900 4,977,171 -0.12(-1.20%)
May 07, 2021 10.01 10.10 9.920 10.02 87,433 +0.01(+0.10%)
May 06, 2021 10.00 10.04 9.950 10.01 143,513 +0.01(+0.10%)
May 05, 2021 10.02 10.02 9.990 10.00 121,583 -0.02(-0.20%)
May 04, 2021 10.01 10.03 9.980 10.02 254,633 +0.01(+0.10%)
May 03, 2021 10.10 10.12 10.00 10.01 230,651 -0.03(-0.30%)
Apr 30, 2021 10.07 10.07 9.970 10.04 938,600 +0.13(+1.31%)
Apr 29, 2021 9.841 9.910 9.841 9.910 32,250 +0.00(+0.00%)
Apr 28, 2021 9.940 9.970 9.880 9.910 449,542 -0.09(-0.90%)
Apr 27, 2021 10.10 10.10 9.830 10.00 376,454 +0.06(+0.60%)
Apr 26, 2021 9.836 9.940 9.836 9.940 134,211 +0.04(+0.40%)
Apr 23, 2021 9.780 9.910 9.780 9.900 111,400 +0.11(+1.12%)
Apr 22, 2021 9.810 9.850 9.750 9.790 41,883 +0.01(+0.10%)
Apr 21, 2021 9.800 9.880 9.730 9.781 28,157 +0.02(+0.21%)
Apr 20, 2021 9.790 9.800 9.680 9.760 118,016 -0.07(-0.71%)
Apr 19, 2021 9.770 9.850 9.760 9.830 117,722 +0.01(+0.10%)
Apr 16, 2021 9.880 9.881 9.770 9.820 37,000 -0.01(-0.10%)
Apr 15, 2021 9.860 9.960 9.790 9.830 136,036 -0.03(-0.30%)
Apr 14, 2021 9.840 9.890 9.840 9.860 60,485 +0.01(+0.10%)
Apr 13, 2021 9.895 9.930 9.800 9.850 39,033 -0.02(-0.20%)
Apr 12, 2021 9.909 9.949 9.829 9.870 34,614 -0.01(-0.10%)
Apr 09, 2021 9.850 9.900 9.850 9.880 62,100 -0.01(-0.10%)
Apr 08, 2021 9.840 9.890 9.800 9.890 338,168 +0.07(+0.71%)
Apr 07, 2021 9.830 9.870 9.800 9.820 133,195 +0.00(+0.00%)
Apr 06, 2021 9.870 9.933 9.810 9.820 102,291 +0.01(+0.10%)
Apr 05, 2021 9.750 9.850 9.750 9.810 41,542 +0.07(+0.72%)
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.