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 (%)
Jan 31, 2022 9.720 9.730 9.700 9.700 15,150 -0.02(-0.21%)
Jan 28, 2022 9.710 9.720 9.710 9.720 20,335 +0.00(+0.00%)
Jan 27, 2022 9.720 9.738 9.720 9.720 46,275 +0.00(+0.00%)
Jan 26, 2022 9.750 9.750 9.720 9.720 2,755,660 -0.02(-0.26%)
Jan 25, 2022 9.765 9.770 9.700 9.745 11,298 -0.01(-0.05%)
Jan 24, 2022 9.740 9.790 9.725 9.750 80,334 +0.00(+0.00%)
Jan 21, 2022 9.750 9.755 9.750 9.750 16,548 +0.00(+0.00%)
Jan 20, 2022 9.750 9.770 9.750 9.750 6,369 -0.01(-0.10%)
Jan 19, 2022 9.750 9.770 9.750 9.760 4,846 +0.01(+0.10%)
Jan 18, 2022 9.740 9.760 9.740 9.750 113,327 -0.03(-0.31%)
Jan 14, 2022 9.780 0 +0.03(+0.31%)
Jan 13, 2022 9.750 9.765 9.750 9.750 25,086 -0.01(-0.10%)
Jan 12, 2022 9.760 9.780 9.751 9.760 1,949 -0.02(-0.20%)
Jan 11, 2022 9.750 9.780 9.750 9.780 1,440 +0.00(+0.00%)
Jan 10, 2022 9.740 9.780 9.740 9.780 27,051 +0.02(+0.20%)
Jan 07, 2022 9.760 9.770 9.760 9.760 5,838 +0.00(+0.00%)
Jan 06, 2022 9.740 9.780 9.740 9.760 152,178 -0.03(-0.31%)
Jan 05, 2022 9.730 9.790 9.730 9.790 74,758 +0.06(+0.62%)
Jan 04, 2022 9.750 9.790 9.730 9.730 56,474 -0.01(-0.10%)
Jan 03, 2022 9.770 9.780 9.740 9.740 105,567 +0.00(+0.00%)
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%)
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%)
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%)
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%)
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%)
Apr 01, 2021 9.840 9.840 9.700 9.740 31,700 -0.07(-0.71%)
Mar 31, 2021 9.900 9.900 9.760 9.810 65,592 +0.01(+0.10%)
Mar 30, 2021 9.800 9.830 9.730 9.800 250,370 -0.01(-0.10%)
Mar 29, 2021 9.930 9.930 9.720 9.810 103,296 -0.09(-0.91%)
Mar 26, 2021 9.890 9.970 9.750 9.900 600,200 +0.10(+1.02%)
Mar 25, 2021 9.650 9.810 9.600 9.800 61,400 -0.10(-1.01%)
Mar 24, 2021 9.850 9.930 9.810 9.900 839,218 -0.04(-0.40%)
Mar 23, 2021 9.980 10.02 9.710 9.940 160,623 -0.07(-0.70%)
Mar 22, 2021 10.04 10.04 9.950 10.01 155,674 +0.00(+0.00%)
Mar 19, 2021 10.02 10.05 10.00 10.01 12,800 -0.03(-0.30%)
Mar 18, 2021 10.05 10.13 10.01 10.04 105,135 -0.06(-0.59%)
Mar 17, 2021 10.02 10.54 10.01 10.10 85,877 +0.08(+0.80%)
Mar 16, 2021 10.01 10.05 10.01 10.02 70,809 +0.02(+0.20%)
Mar 15, 2021 10.11 10.12 9.960 10.00 46,880 -0.10(-0.99%)
Mar 12, 2021 10.16 10.18 10.06 10.10 21,700 -0.05(-0.49%)
Mar 11, 2021 10.20 10.45 10.05 10.15 18,010 +0.12(+1.20%)
Mar 10, 2021 10.00 10.10 9.950 10.03 34,256 +0.06(+0.60%)
Mar 09, 2021 10.00 10.07 9.920 9.970 59,084 +0.05(+0.50%)
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.