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 (%)
Nov 30, 2021 9.800 9.840 9.800 9.840 182,278 +0.03(+0.31%)
Nov 29, 2021 9.820 9.835 9.810 9.810 175,763 -0.01(-0.10%)
Nov 26, 2021 9.830 9.840 9.800 9.820 76,418 -0.01(-0.10%)
Nov 24, 2021 9.830 9.840 9.810 9.830 69,550 +0.00(+0.00%)
Nov 23, 2021 9.810 9.830 9.810 9.830 136,768 +0.01(+0.10%)
Nov 22, 2021 9.800 9.840 9.800 9.820 396,516 +0.01(+0.10%)
Nov 19, 2021 9.810 9.820 9.810 9.810 122,490 +0.00(+0.00%)
Nov 18, 2021 9.800 9.820 9.800 9.810 586,786 +0.01(+0.10%)
Nov 17, 2021 9.810 9.810 9.780 9.800 248,486 -0.01(-0.10%)
Nov 16, 2021 9.800 9.820 9.790 9.810 168,865 +0.00(+0.00%)
Nov 15, 2021 9.780 9.830 9.780 9.810 128,867 -0.01(-0.10%)
Nov 12, 2021 9.810 9.840 9.790 9.820 407,416 +0.03(+0.31%)
Nov 11, 2021 9.770 9.810 9.770 9.790 196,425 +0.02(+0.20%)
Nov 10, 2021 9.820 9.750 9.770 1,257,281 -0.06(-0.61%)
Nov 09, 2021 9.820 9.860 9.805 9.830 1,350,633 -0.20(-1.99%)
Nov 08, 2021 10.04 10.04 10.00 10.03 954,283 +0.01(+0.10%)
Nov 05, 2021 10.02 10.03 10.00 10.02 635,012 +0.01(+0.10%)
Nov 04, 2021 10.01 10.02 9.980 10.01 480,108 +0.02(+0.20%)
Nov 03, 2021 10.04 10.04 9.980 9.990 374,927 -0.03(-0.30%)
Nov 02, 2021 10.04 10.04 9.970 10.02 719,920 -0.03(-0.30%)
Nov 01, 2021 10.15 10.16 10.03 10.05 968,783 -0.05(-0.50%)
Oct 29, 2021 10.01 10.14 10.00 10.10 1,772,001 +0.10(+1.00%)
Oct 28, 2021 9.970 10.02 9.950 10.00 1,753,932 +0.04(+0.40%)
Oct 27, 2021 9.960 9.980 9.955 9.960 328,362 +0.00(+0.00%)
Oct 26, 2021 9.940 9.960 646,352 +0.04(+0.40%)
Oct 25, 2021 9.920 9.940 9.910 9.920 145,265 +0.00(+0.00%)
Oct 22, 2021 9.920 9.930 9.910 9.920 129,710 +0.00(+0.00%)
Oct 21, 2021 9.900 9.920 9.900 9.920 53,490 +0.02(+0.20%)
Oct 20, 2021 9.900 9.910 9.900 9.900 18,517 -0.01(-0.10%)
Oct 19, 2021 9.900 9.910 9.890 9.910 31,667 +0.02(+0.20%)
Oct 18, 2021 9.900 9.900 9.890 9.890 42,936 -0.01(-0.10%)
Oct 15, 2021 9.870 9.910 9.870 9.900 82,662 +0.02(+0.20%)
Oct 14, 2021 9.920 9.920 9.880 9.880 164,534 +0.00(+0.00%)
Oct 13, 2021 9.910 9.915 9.870 9.880 108,494 -0.03(-0.30%)
Oct 12, 2021 9.920 9.930 9.910 9.910 92,020 -0.02(-0.20%)
Oct 11, 2021 9.910 9.940 9.910 9.930 886,693 -0.01(-0.10%)
Oct 08, 2021 9.920 9.940 9.900 9.940 78,962 +0.02(+0.20%)
Oct 07, 2021 9.900 9.920 9.890 9.920 61,880 +0.03(+0.30%)
Oct 06, 2021 9.900 9.900 9.890 9.890 103,410 -0.01(-0.10%)
Oct 05, 2021 9.890 9.920 9.883 9.900 72,723 +0.01(+0.10%)
Oct 04, 2021 9.900 9.905 9.860 9.890 38,088 +0.01(+0.10%)
Oct 01, 2021 9.900 9.910 9.870 9.880 191,323 +0.01(+0.10%)
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%)
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.