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 21, 2022 10.05 0 +0.00(+0.00%)
Dec 20, 2022 10.05 10.06 10.05 10.05 3,098 +0.00(+0.00%)
Dec 19, 2022 10.05 10.06 10.05 10.05 201,399 +0.09(+0.90%)
Dec 16, 2022 10.03 10.03 9.960 9.960 700 -0.08(-0.80%)
Dec 15, 2022 10.04 10.05 10.04 10.04 29,249 +0.00(+0.00%)
Dec 14, 2022 10.04 10.05 10.04 10.04 46,264 +0.00(+0.00%)
Dec 13, 2022 10.04 10.05 10.04 10.04 179,866 +0.00(+0.00%)
Dec 12, 2022 10.04 10.04 10.04 10.04 391 +0.00(+0.00%)
Dec 09, 2022 10.06 10.06 10.04 10.04 180,552 -0.01(-0.10%)
Dec 08, 2022 10.05 10.06 10.04 10.05 46,645 +0.00(+0.00%)
Dec 07, 2022 10.04 10.05 10.04 10.05 116,910 +0.01(+0.10%)
Dec 06, 2022 10.04 10.05 10.04 10.04 8,517 +0.00(+0.00%)
Dec 05, 2022 10.04 10.06 10.04 10.04 288,463 +0.00(+0.00%)
Dec 02, 2022 10.04 10.04 10.03 10.04 39,137 +0.03(+0.30%)
Dec 01, 2022 10.05 10.05 10.01 10.01 1,597 -0.02(-0.20%)
Nov 30, 2022 10.00 10.03 10.00 10.03 408,813 +0.01(+0.10%)
Nov 29, 2022 10.02 10.02 10.02 10.02 776 +0.00(+0.00%)
Nov 28, 2022 10.02 10.03 10.02 10.02 2,687,682 +0.00(+0.00%)
Nov 25, 2022 10.00 10.02 10.00 10.02 1,328 +0.01(+0.10%)
Nov 23, 2022 10.02 10.02 10.01 10.01 1,282 +0.01(+0.10%)
Nov 22, 2022 10.00 10.02 10.00 10.00 513 -0.02(-0.20%)
Nov 21, 2022 10.01 10.02 10.00 10.02 45,386 +0.02(+0.20%)
Nov 18, 2022 10.01 10.01 10.00 10.00 758 +0.00(+0.00%)
Nov 17, 2022 10.00 10.01 9.995 10.00 229,158 +0.00(+0.00%)
Nov 16, 2022 9.990 10.00 9.990 10.00 939,159 +0.03(+0.30%)
Nov 15, 2022 9.960 9.970 9.960 9.970 1,805 +0.01(+0.10%)
Nov 14, 2022 9.960 9.970 9.960 9.960 6,806 +0.00(+0.00%)
Nov 11, 2022 9.960 9.970 9.960 9.960 109,752 -0.00(-0.00%)
Nov 10, 2022 9.972 9.972 9.960 9.960 213,982 -0.01(-0.10%)
Nov 09, 2022 9.960 9.990 9.960 9.970 187,909 +0.01(+0.10%)
Nov 08, 2022 9.960 9.960 9.960 9.960 25,540 +0.00(+0.00%)
Nov 07, 2022 9.960 9.965 9.960 9.960 314,689 +0.00(+0.00%)
Nov 04, 2022 9.970 9.970 9.960 9.960 125,870 +0.01(+0.10%)
Nov 03, 2022 9.965 9.965 9.950 9.950 64,629 +0.00(+0.00%)
Nov 02, 2022 9.960 9.970 9.950 9.950 46,539 -0.02(-0.20%)
Nov 01, 2022 9.950 9.970 9.950 9.970 4,185 +0.02(+0.20%)
Oct 31, 2022 9.960 9.970 9.950 9.950 53,034 +0.00(+0.00%)
Oct 28, 2022 9.950 9.960 9.950 9.950 26,285 +0.00(+0.00%)
Oct 27, 2022 9.950 9.960 9.940 9.950 1,016,057 +0.00(+0.00%)
Oct 26, 2022 9.930 9.960 9.929 9.950 71,682 +0.01(+0.10%)
Oct 25, 2022 9.920 9.940 9.920 9.940 123,961 +0.00(+0.00%)
Oct 24, 2022 9.940 9.950 9.930 9.940 60,713 +0.01(+0.10%)
Oct 21, 2022 9.920 9.940 9.910 9.930 97,098 +0.01(+0.10%)
Oct 20, 2022 9.920 9.920 9.915 9.920 139,925 +0.00(+0.00%)
Oct 19, 2022 9.920 9.930 9.910 9.920 54,356 +0.00(+0.00%)
Oct 18, 2022 9.920 9.921 9.920 9.920 21,172 +0.00(+0.00%)
Oct 17, 2022 9.910 9.930 9.910 9.920 9,539 +0.01(+0.10%)
Oct 14, 2022 9.900 9.910 9.900 9.910 137,781 +0.01(+0.10%)
Oct 13, 2022 9.895 9.910 9.895 9.900 166,425 +0.01(+0.10%)
Oct 12, 2022 9.900 9.900 9.890 9.890 4,915 +0.00(+0.00%)
Oct 11, 2022 9.890 9.891 9.890 9.890 226,839 +0.00(+0.00%)
Oct 10, 2022 9.892 9.895 9.890 9.890 2,911 +0.00(+0.00%)
Oct 07, 2022 9.900 9.900 9.890 9.890 23,157 +0.00(+0.00%)
Oct 06, 2022 9.890 9.890 9.885 9.890 9,429 +0.01(+0.10%)
Oct 05, 2022 9.890 9.895 9.880 9.880 2,285 +0.00(+0.00%)
Oct 04, 2022 9.890 9.890 9.880 9.880 158,108 +0.00(+0.00%)
Oct 03, 2022 9.870 9.890 9.870 9.880 144,540 +0.01(+0.10%)
Sep 30, 2022 9.870 9.873 9.870 9.870 8,357 -0.01(-0.10%)
Sep 29, 2022 9.880 9.890 9.880 9.880 4,631 +0.01(+0.10%)
Sep 28, 2022 9.860 9.890 9.860 9.870 38,783 +0.01(+0.10%)
Sep 27, 2022 9.870 9.870 9.860 9.860 17,172 -0.01(-0.10%)
Sep 26, 2022 9.870 9.880 9.860 9.870 24,881 +0.01(+0.10%)
Sep 23, 2022 9.870 9.870 9.860 9.860 38,757 +0.00(+0.00%)
Sep 22, 2022 9.860 9.870 9.860 9.860 4,080 +0.00(+0.00%)
Sep 21, 2022 9.860 9.870 9.860 9.860 25,917 +0.00(+0.00%)
Sep 20, 2022 9.860 9.860 9.860 9.860 12,243 +0.00(+0.00%)
Sep 19, 2022 9.860 9.880 9.860 9.860 302,859 -0.01(-0.05%)
Sep 16, 2022 9.860 9.870 9.860 9.865 6,860 +0.01(+0.05%)
Sep 15, 2022 9.862 9.862 9.860 9.860 1,117 -0.01(-0.10%)
Sep 14, 2022 9.870 9.875 9.855 9.870 361,675 +0.00(+0.00%)
Sep 13, 2022 9.870 9.880 9.870 9.870 43,516 -0.01(-0.10%)
Sep 12, 2022 9.880 9.880 9.866 9.880 1,573 +0.02(+0.20%)
Sep 09, 2022 9.860 9.860 9.860 9.860 2,478 +0.00(+0.00%)
Sep 08, 2022 9.860 9.870 9.860 9.860 1,343 -0.00(-0.00%)
Sep 06, 2022 9.860 196 +0.00(+0.00%)
Sep 02, 2022 9.880 9.880 9.860 9.860 17,315 -0.01(-0.10%)
Sep 01, 2022 9.870 9.870 9.870 9.870 4,247 +0.01(+0.10%)
Aug 31, 2022 9.870 9.870 9.860 9.860 13,819 +0.00(+0.00%)
Aug 30, 2022 9.880 9.875 9.860 9.860 150,847 -0.01(-0.10%)
Aug 29, 2022 9.860 9.890 9.860 9.870 10,297 +0.01(+0.10%)
Aug 26, 2022 9.860 9.870 9.860 9.860 45,114 +0.00(+0.00%)
Aug 25, 2022 9.860 9.870 9.860 9.860 206,074 +0.00(+0.00%)
Aug 24, 2022 9.905 9.905 9.860 9.860 347,357 -0.01(-0.10%)
Aug 23, 2022 9.870 9.880 9.860 9.870 1,395,236 +0.00(+0.00%)
Aug 22, 2022 9.870 9.880 9.870 9.870 141,511 +0.00(+0.00%)
Aug 19, 2022 9.880 9.880 9.870 9.870 167,239 +0.00(+0.00%)
Aug 18, 2022 9.880 9.890 9.870 9.870 388,455 +0.00(+0.00%)
Aug 17, 2022 9.870 9.880 9.870 9.870 1,331,384 -0.01(-0.10%)
Aug 16, 2022 9.870 9.880 9.870 9.880 3,360 +0.01(+0.10%)
Aug 15, 2022 9.880 9.900 9.870 9.870 30,815 -0.01(-0.10%)
Aug 12, 2022 9.875 9.890 9.875 9.880 12,916 +0.01(+0.10%)
Aug 11, 2022 9.870 9.870 9.870 9.870 2,318 +0.00(+0.00%)
Aug 10, 2022 9.880 9.880 9.870 9.870 45,926 +0.00(+0.00%)
Aug 09, 2022 9.870 9.875 9.870 9.870 2,133 +0.00(+0.00%)
Aug 08, 2022 9.870 9.870 9.870 9.870 522,522 +0.01(+0.10%)
Aug 05, 2022 9.880 9.880 9.860 9.860 247,709 -0.01(-0.10%)
Aug 04, 2022 9.860 9.880 9.860 9.870 512,431 +0.01(+0.10%)
Aug 03, 2022 9.870 9.870 9.860 9.860 900 +0.00(+0.00%)
Aug 02, 2022 9.860 9.870 9.860 9.860 1,994 +0.00(+0.00%)
Aug 01, 2022 9.860 9.865 9.860 9.860 231,156 -0.01(-0.10%)
Jul 29, 2022 9.860 9.870 9.860 9.870 1,729,262 -0.01(-0.10%)
Jul 28, 2022 9.860 9.880 9.860 9.880 154,909 +0.02(+0.20%)
Jul 27, 2022 9.870 9.870 9.850 9.860 55,028 +0.00(+0.00%)
Jul 26, 2022 9.870 9.870 9.850 9.860 337,283 +0.01(+0.10%)
Jul 25, 2022 9.850 9.855 9.850 9.850 200,812 +0.00(+0.00%)
Jul 22, 2022 9.860 9.860 9.850 9.850 2,002 +0.00(+0.00%)
Jul 21, 2022 9.850 9.860 9.850 9.850 474,275 +0.00(+0.00%)
Jul 20, 2022 9.850 9.850 9.850 9.850 183,119 -0.01(-0.10%)
Jul 19, 2022 9.840 9.860 9.840 9.860 7,449 +0.01(+0.10%)
Jul 18, 2022 9.850 9.870 9.830 9.850 304,129 +0.00(+0.00%)
Jul 15, 2022 9.840 9.850 9.840 9.850 836,876 +0.00(+0.00%)
Jul 14, 2022 9.860 9.860 9.850 9.850 570 +0.01(+0.10%)
Jul 13, 2022 9.840 9.850 9.830 9.841 3,740 -0.01(-0.10%)
Jul 12, 2022 9.860 9.860 9.850 9.850 1,020 -0.01(-0.10%)
Jul 11, 2022 9.830 9.860 9.830 9.860 53,676 +0.03(+0.31%)
Jul 08, 2022 9.840 9.840 9.830 9.830 1,036 +0.00(+0.00%)
Jul 07, 2022 9.860 9.860 9.800 9.830 17,464 +0.00(+0.00%)
Jul 06, 2022 9.820 9.830 9.820 9.830 8,011 +0.01(+0.10%)
Jul 05, 2022 9.800 9.830 9.800 9.820 427,066 +0.00(+0.00%)
Jul 01, 2022 9.820 9.830 9.820 9.820 7,275 +0.00(+0.00%)
Jun 30, 2022 9.810 9.830 9.810 9.820 171,172 +0.00(+0.00%)
Jun 29, 2022 9.820 9.820 9.820 9.820 43,318 +0.01(+0.10%)
Jun 28, 2022 9.810 9.820 9.800 9.810 742 -0.01(-0.10%)
Jun 27, 2022 9.800 9.820 9.800 9.820 3,353 -0.01(-0.10%)
Jun 24, 2022 9.810 9.830 9.810 9.830 150,166 +0.02(+0.20%)
Jun 22, 2022 9.810 26 +0.00(+0.00%)
Jun 21, 2022 9.810 9.820 9.805 9.810 17,735 +0.00(+0.00%)
Jun 17, 2022 9.810 9.810 9.800 9.810 58,090 +0.00(+0.00%)
Jun 15, 2022 9.810 42 -0.01(-0.10%)
Jun 14, 2022 9.810 9.840 9.810 9.820 252,861 -0.01(-0.10%)
Jun 13, 2022 9.820 9.830 9.820 9.830 17,888 -0.00(-0.00%)
Jun 10, 2022 9.820 9.830 9.820 9.830 2,966 +0.02(+0.20%)
Jun 09, 2022 9.850 9.850 9.810 9.810 1,070 -0.03(-0.30%)
Jun 08, 2022 9.810 9.840 9.810 9.840 4,034 +0.02(+0.20%)
Jun 07, 2022 9.810 9.820 9.810 9.820 2,715 +0.01(+0.10%)
Jun 06, 2022 9.800 9.820 9.800 9.810 1,934 +0.00(+0.00%)
Jun 03, 2022 9.800 9.810 9.800 9.810 1,843 -0.02(-0.20%)
Jun 02, 2022 9.830 9.830 9.830 9.830 128 +0.00(+0.00%)
Jun 01, 2022 9.800 9.830 9.800 9.830 5,699 +0.04(+0.36%)
May 31, 2022 9.850 9.850 9.790 9.795 2,632,293 -0.02(-0.15%)
May 27, 2022 9.810 9.810 9.810 9.810 70,664 +0.01(+0.14%)
May 26, 2022 9.800 9.800 9.796 9.796 1,960 -0.01(-0.14%)
May 25, 2022 9.805 9.820 9.805 9.810 72,700 +0.02(+0.20%)
May 24, 2022 9.810 9.810 9.790 9.790 2,899 -0.02(-0.20%)
May 23, 2022 9.790 9.810 9.790 9.810 6,453 +0.01(+0.10%)
May 20, 2022 9.790 9.810 9.790 9.800 104,793 +0.01(+0.10%)
May 19, 2022 9.810 9.810 9.780 9.790 444,829 -0.01(-0.10%)
May 18, 2022 9.800 9.805 9.800 9.800 1,001 +0.00(+0.00%)
May 17, 2022 9.780 9.805 9.780 9.800 36,510 +0.01(+0.10%)
May 16, 2022 9.790 9.790 9.780 9.790 6,087 +0.01(+0.10%)
May 13, 2022 9.790 9.790 9.780 9.780 634 +0.00(+0.00%)
May 12, 2022 9.800 9.800 9.780 9.780 1,481,321 -0.02(-0.20%)
May 11, 2022 9.830 9.830 9.800 9.800 589,445 -0.01(-0.10%)
May 10, 2022 9.810 9.810 9.810 9.810 5,540 +0.00(+0.00%)
May 09, 2022 9.820 9.822 9.810 9.810 175,764 -0.01(-0.10%)
May 06, 2022 9.820 9.830 9.820 9.820 2,151 +0.00(+0.00%)
May 05, 2022 9.820 9.840 9.820 9.820 54,541 -0.02(-0.20%)
May 04, 2022 9.820 9.840 9.820 9.840 22,204 +0.02(+0.20%)
May 03, 2022 9.820 9.830 9.820 9.820 12,998 +0.00(+0.00%)
May 02, 2022 9.830 9.830 9.820 9.820 898 +0.00(+0.00%)
Apr 29, 2022 9.850 9.850 9.820 9.820 27,846 -0.03(-0.30%)
Apr 28, 2022 9.850 9.850 9.850 9.850 219 +0.02(+0.20%)
Apr 27, 2022 9.850 9.860 9.790 9.830 117,882 -0.01(-0.10%)
Apr 26, 2022 9.820 9.850 9.820 9.840 3,132 +0.00(+0.00%)
Apr 25, 2022 9.820 9.850 9.820 9.840 4,010 +0.01(+0.10%)
Apr 22, 2022 9.820 9.840 9.820 9.830 7,241 +0.02(+0.20%)
Apr 21, 2022 9.840 9.845 9.810 9.810 18,359 -0.03(-0.30%)
Apr 20, 2022 9.830 9.850 9.810 9.840 41,762 +0.01(+0.10%)
Apr 19, 2022 9.830 9.830 9.815 9.830 6,677 +0.01(+0.10%)
Apr 18, 2022 9.860 9.860 9.810 9.820 507,812 +0.00(+0.00%)
Apr 14, 2022 9.831 9.831 9.820 9.820 7,273 -0.02(-0.20%)
Apr 13, 2022 9.820 9.840 9.820 9.840 3,274 +0.02(+0.20%)
Apr 12, 2022 9.840 9.840 9.820 9.820 8,698 -0.01(-0.10%)
Apr 11, 2022 9.810 9.830 9.810 9.830 556 -0.03(-0.30%)
Apr 08, 2022 9.800 9.860 9.800 9.860 24,230 +0.06(+0.61%)
Apr 07, 2022 9.800 9.800 9.800 9.800 782 -0.01(-0.10%)
Apr 06, 2022 9.810 9.818 9.800 9.810 4,080 +0.01(+0.10%)
Apr 05, 2022 9.780 9.810 9.780 9.800 404,622 -0.02(-0.18%)
Apr 04, 2022 9.800 9.818 9.800 9.818 724 +0.02(+0.18%)
Apr 01, 2022 9.813 9.813 9.800 9.800 423 -0.01(-0.10%)
Mar 31, 2022 9.780 9.810 9.780 9.810 35,333 +0.02(+0.20%)
Mar 30, 2022 9.786 9.790 9.772 9.790 7,296 +0.00(+0.00%)
Mar 29, 2022 9.790 9.790 9.781 9.790 3,328 -0.00(-0.03%)
Mar 28, 2022 9.800 9.800 9.793 9.793 2,206 -0.01(-0.07%)
Mar 25, 2022 9.790 9.800 9.790 9.800 4,469 +0.00(+0.00%)
Mar 24, 2022 9.760 9.800 9.760 9.800 2,861 +0.01(+0.10%)
Mar 23, 2022 9.800 9.800 9.790 9.790 50,815 +0.00(+0.00%)
Mar 22, 2022 9.790 9.800 9.790 9.790 2,607 +0.00(+0.00%)
Mar 21, 2022 9.780 9.800 9.780 9.790 58,859 +0.01(+0.10%)
Mar 18, 2022 9.760 9.790 9.760 9.780 20,653 +0.00(+0.00%)
Mar 17, 2022 9.770 9.780 9.770 9.780 931 -0.01(-0.10%)
Mar 16, 2022 9.770 9.791 9.770 9.790 19,139 +0.02(+0.20%)
Mar 15, 2022 9.770 9.780 9.770 9.770 1,305 +0.00(+0.00%)
Mar 14, 2022 9.780 9.780 9.770 9.770 10,151 -0.01(-0.10%)
Mar 11, 2022 9.770 9.800 9.770 9.780 20,252 +0.01(+0.10%)
Mar 10, 2022 9.760 9.770 9.760 9.770 69,394 +0.00(+0.00%)
Mar 09, 2022 9.770 9.780 9.770 9.770 10,104 -0.01(-0.10%)
Mar 08, 2022 9.780 9.785 9.780 9.780 1,549 -0.01(-0.10%)
Mar 07, 2022 9.775 9.790 9.775 9.790 9,430 +0.01(+0.15%)
Mar 04, 2022 9.770 9.775 9.760 9.775 4,644 +0.01(+0.05%)
Mar 03, 2022 9.770 9.780 9.770 9.770 37,502 +0.00(+0.00%)
Mar 02, 2022 9.770 9.780 9.770 9.770 70,062 -0.01(-0.10%)
Mar 01, 2022 9.770 9.780 9.760 9.780 29,933 +0.03(+0.31%)
Feb 28, 2022 9.760 9.760 9.750 9.750 87,394 -0.01(-0.10%)
Feb 25, 2022 9.760 9.770 9.750 9.760 28,497 +0.00(+0.00%)
Feb 24, 2022 9.760 9.770 9.760 9.760 63,744 -0.01(-0.10%)
Feb 23, 2022 9.770 9.780 9.760 9.770 19,874 -0.01(-0.10%)
Feb 22, 2022 9.760 9.780 9.760 9.780 4,864 +0.01(+0.10%)
Feb 18, 2022 9.770 0 -0.01(-0.10%)
Feb 17, 2022 9.750 9.780 9.750 9.780 3,478 +0.02(+0.20%)
Feb 16, 2022 9.770 9.770 9.760 9.760 3,067 -0.00(-0.02%)
Feb 15, 2022 9.760 9.762 9.760 9.762 2,885 -0.01(-0.08%)
Feb 14, 2022 9.760 9.770 9.760 9.770 4,515 +0.00(+0.05%)
Feb 11, 2022 9.760 9.770 9.760 9.765 5,176 -0.00(-0.05%)
Feb 10, 2022 9.760 9.770 9.760 9.770 4,723 +0.00(+0.00%)
Feb 09, 2022 9.800 9.800 9.770 9.770 21,762 -0.01(-0.10%)
Feb 08, 2022 9.780 9.790 9.750 9.780 1,644 +0.00(+0.00%)
Feb 07, 2022 9.750 9.780 9.750 9.780 7,424 +0.02(+0.20%)
Feb 04, 2022 9.760 9.780 9.750 9.760 42,910 +0.01(+0.10%)
Feb 03, 2022 9.740 9.770 9.750 60,599 -0.03(-0.31%)
Feb 02, 2022 9.750 9.810 9.750 9.780 30,530 +0.00(+0.00%)
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.