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 (%)
Dec 31, 2021 9.780 9.780 9.740 9.740 55,689 -0.06(-0.61%)
Dec 30, 2021 9.800 9.800 9.770 9.800 23,580 +0.02(+0.20%)
Dec 29, 2021 9.800 9.800 9.770 9.780 36,806 -0.02(-0.20%)
Dec 28, 2021 9.810 9.820 9.800 9.800 17,538 -0.03(-0.31%)
Dec 27, 2021 9.800 9.834 9.800 9.830 159,079 +0.02(+0.20%)
Dec 23, 2021 9.810 9.830 9.810 9.810 1,321 -0.05(-0.51%)
Dec 22, 2021 9.830 9.870 9.830 9.860 24,814 +0.02(+0.20%)
Dec 21, 2021 9.830 9.850 9.830 9.840 19,522 +0.02(+0.20%)
Dec 20, 2021 9.820 9.830 9.810 9.820 40,360 -0.02(-0.20%)
Dec 17, 2021 9.800 9.870 9.800 9.840 28,839 +0.02(+0.20%)
Dec 16, 2021 9.800 9.840 9.800 9.820 87,705 +0.01(+0.10%)
Dec 15, 2021 9.790 9.850 9.790 9.810 104,265 +0.00(+0.00%)
Dec 14, 2021 9.800 9.820 9.800 9.810 18,490 +0.00(+0.00%)
Dec 13, 2021 9.800 9.830 9.800 9.810 22,507 +0.00(+0.00%)
Dec 10, 2021 9.810 9.825 9.810 9.810 25,768 -0.01(-0.10%)
Dec 09, 2021 9.810 9.840 9.810 9.820 16,258 +0.00(+0.00%)
Dec 08, 2021 9.830 9.840 9.820 9.820 40,705 -0.02(-0.20%)
Dec 07, 2021 9.850 9.850 9.820 9.840 70,522 +0.01(+0.10%)
Dec 06, 2021 9.810 9.840 9.810 9.830 309,716 +0.00(+0.00%)
Dec 03, 2021 9.820 9.840 9.820 9.830 78,497 -0.01(-0.10%)
Dec 02, 2021 9.830 9.850 9.810 9.840 269,460 +0.02(+0.20%)
Dec 01, 2021 9.820 9.830 9.820 9.820 53,079 -0.02(-0.20%)
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%)
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.