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%)
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.