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 (%)
Sep 30, 2021 9.900 9.900 9.870 9.870 445,081 -0.02(-0.20%)
Sep 29, 2021 9.840 9.900 9.840 9.890 610,038 +0.03(+0.30%)
Sep 28, 2021 9.900 9.900 9.860 9.860 138,714 -0.03(-0.30%)
Sep 27, 2021 9.920 9.950 9.890 9.890 331,994 -0.04(-0.40%)
Sep 24, 2021 9.950 9.980 9.930 9.930 25,489 -0.05(-0.50%)
Sep 23, 2021 9.930 9.980 9.920 9.980 32,749 +0.05(+0.50%)
Sep 22, 2021 9.940 9.950 9.930 9.930 88,683 -0.01(-0.10%)
Sep 21, 2021 9.940 9.940 9.920 9.940 123,990 +0.00(+0.00%)
Sep 20, 2021 9.940 9.940 9.900 9.940 134,991 +0.01(+0.10%)
Sep 17, 2021 9.930 9.950 9.930 9.930 126,093 +0.00(+0.00%)
Sep 16, 2021 9.940 9.940 9.900 9.930 34,550 +0.01(+0.10%)
Sep 15, 2021 9.930 9.938 9.910 9.920 30,748 -0.01(-0.10%)
Sep 14, 2021 9.922 9.930 9.915 9.930 120,343 +0.00(+0.00%)
Sep 13, 2021 9.950 9.950 9.930 9.930 18,850 -0.01(-0.10%)
Sep 10, 2021 9.920 9.950 9.920 9.940 52,729 +0.01(+0.10%)
Sep 09, 2021 9.920 9.950 9.920 9.930 36,787 +0.01(+0.10%)
Sep 08, 2021 9.930 9.940 9.920 9.920 75,577 +0.00(+0.00%)
Sep 07, 2021 9.920 9.930 9.910 9.920 947,817 +0.00(+0.00%)
Sep 03, 2021 9.940 9.940 9.920 9.920 75,013 -0.01(-0.10%)
Sep 02, 2021 9.930 9.940 9.922 9.930 53,066 +0.01(+0.10%)
Sep 01, 2021 9.940 9.940 9.910 9.920 34,982 +0.00(+0.00%)
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%)
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.