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 (%)
Aug 31, 2021 9.930 9.950 9.920 9.920 76,697 -0.01(-0.10%)
Aug 30, 2021 9.920 9.930 9.920 9.930 43,284 +0.01(+0.10%)
Aug 27, 2021 9.920 9.930 9.910 9.920 213,941 +0.00(+0.00%)
Aug 26, 2021 9.940 9.940 9.910 9.920 146,575 +0.00(+0.00%)
Aug 25, 2021 9.920 9.938 9.920 9.920 27,577 -0.01(-0.10%)
Aug 24, 2021 9.920 9.950 9.920 9.930 230,043 -0.01(-0.10%)
Aug 23, 2021 9.950 9.950 9.915 9.940 68,811 +0.02(+0.20%)
Aug 20, 2021 9.900 9.960 9.900 9.920 98,798 -0.01(-0.10%)
Aug 19, 2021 9.920 9.960 9.900 9.930 123,584 +0.01(+0.10%)
Aug 18, 2021 9.920 9.940 9.910 9.920 247,522 -0.01(-0.10%)
Aug 17, 2021 9.910 9.950 9.895 9.930 110,903 +0.00(+0.00%)
Aug 16, 2021 9.960 9.960 9.900 9.930 69,947 -0.02(-0.20%)
Aug 13, 2021 9.950 9.970 9.940 9.950 380,129 +0.01(+0.10%)
Aug 12, 2021 9.930 9.940 9.910 9.940 108,655 +0.02(+0.20%)
Aug 11, 2021 9.930 9.950 9.900 9.920 68,158 -0.01(-0.10%)
Aug 10, 2021 9.930 9.930 9.892 9.930 205,400 +0.04(+0.40%)
Aug 09, 2021 9.990 10.05 9.880 9.890 141,530 -0.07(-0.70%)
Aug 06, 2021 9.880 9.990 9.880 9.960 616,318 +0.08(+0.81%)
Aug 05, 2021 9.890 9.910 9.870 9.880 350,728 +0.02(+0.20%)
Aug 04, 2021 9.870 9.910 9.840 9.860 571,732 -0.07(-0.70%)
Aug 03, 2021 10.00 10.00 9.910 9.930 46,785 -0.05(-0.50%)
Aug 02, 2021 9.980 10.00 9.940 9.980 195,099 -0.01(-0.10%)
Jul 30, 2021 9.940 9.990 9.910 9.990 192,493 +0.01(+0.10%)
Jul 29, 2021 9.950 9.980 9.910 9.980 228,394 +0.04(+0.40%)
Jul 28, 2021 9.940 9.950 9.900 9.940 88,519 -0.01(-0.10%)
Jul 27, 2021 9.960 9.980 9.920 9.950 704,644 -0.02(-0.20%)
Jul 26, 2021 9.950 9.980 9.933 9.970 208,869 +0.02(+0.20%)
Jul 23, 2021 9.990 9.990 9.920 9.950 23,824 -0.02(-0.20%)
Jul 22, 2021 9.960 9.980 9.930 9.970 77,683 -0.02(-0.20%)
Jul 21, 2021 9.950 10.00 9.950 9.990 171,735 +0.01(+0.10%)
Jul 20, 2021 9.980 10.00 9.950 9.980 716,161 +0.00(+0.00%)
Jul 19, 2021 9.970 9.980 9.910 9.980 244,323 -0.03(-0.30%)
Jul 16, 2021 9.990 10.02 9.980 10.01 98,161 -0.01(-0.10%)
Jul 15, 2021 10.06 10.06 9.990 10.02 328,748 +0.00(+0.00%)
Jul 14, 2021 10.01 10.04 9.960 10.02 258,691 +0.00(+0.00%)
Jul 13, 2021 10.05 10.05 10.00 10.02 198,842 -0.04(-0.40%)
Jul 12, 2021 10.10 10.10 10.02 10.06 233,444 +0.00(+0.00%)
Jul 09, 2021 10.07 10.10 10.05 10.06 226,176 -0.03(-0.30%)
Jul 08, 2021 10.05 10.09 10.02 10.09 293,913 +0.02(+0.20%)
Jul 07, 2021 10.16 10.19 10.06 10.07 158,221 -0.08(-0.79%)
Jul 06, 2021 10.21 10.21 10.13 10.15 212,103 -0.03(-0.29%)
Jul 02, 2021 10.22 10.22 10.17 10.18 283,015 +0.02(+0.20%)
Jul 01, 2021 10.21 10.21 10.13 10.16 599,033 +0.05(+0.49%)
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%)
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.