Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hennessy Capital Acquisition Corp IV Unit (NQ: HCACU )

N/A UNCHANGED
Last Price Updated: 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, 2020 23.87 23.87 0 +0.00(+0.00%)
Dec 18, 2020 25.00 25.51 24.25 25.51 6,400 +0.51(+2.04%)
Dec 17, 2020 23.55 25.00 23.00 25.00 9,919 -1.50(-5.66%)
Dec 16, 2020 21.99 26.50 21.99 26.50 11,199 +4.83(+22.30%)
Dec 15, 2020 24.29 24.29 21.25 21.67 11,150 -2.43(-10.09%)
Dec 14, 2020 25.15 25.50 22.68 24.10 9,317 -0.64(-2.59%)
Dec 11, 2020 26.33 26.33 23.32 24.74 17,600 -1.59(-6.04%)
Dec 10, 2020 24.00 26.88 23.70 26.33 13,702 +2.01(+8.26%)
Dec 09, 2020 23.68 25.50 22.53 24.32 13,581 +2.57(+11.82%)
Dec 08, 2020 21.78 23.35 20.02 21.75 18,193 +0.04(+0.18%)
Dec 07, 2020 18.77 21.71 18.77 21.71 52,082 +6.07(+38.81%)
Dec 04, 2020 14.81 15.73 14.81 15.64 13,300 +1.64(+11.71%)
Dec 03, 2020 15.01 15.01 14.00 14.00 6,338 +1.07(+8.28%)
Dec 02, 2020 14.25 14.25 12.93 12.93 3,178 -1.40(-9.77%)
Dec 01, 2020 15.18 15.18 14.32 14.33 8,917 -0.86(-5.63%)
Nov 30, 2020 16.54 16.82 14.40 15.19 22,314 +0.79(+5.45%)
Nov 27, 2020 14.40 14.73 13.87 14.40 28,500 +1.10(+8.27%)
Nov 25, 2020 12.50 13.30 12.50 13.30 10,100 +0.69(+5.47%)
Nov 24, 2020 13.07 14.20 12.54 12.61 30,011 -0.39(-2.98%)
Nov 23, 2020 12.16 14.00 12.16 13.00 43,901 +0.85(+6.97%)
Nov 20, 2020 12.18 12.25 12.00 12.15 7,900 +0.25(+2.10%)
Nov 19, 2020 11.76 12.51 11.76 11.90 28,183 +0.14(+1.19%)
Nov 18, 2020 11.50 11.76 11.50 11.76 1,286 +0.26(+2.26%)
Nov 17, 2020 11.75 11.75 11.50 11.50 1,927 -0.25(-2.13%)
Nov 16, 2020 11.75 11.95 11.50 11.75 3,102 +0.00(+0.03%)
Nov 13, 2020 11.75 11.75 11.75 11.75 700 +0.26(+2.23%)
Nov 12, 2020 11.48 11.49 11.48 11.49 3,420 -0.06(-0.52%)
Nov 11, 2020 11.46 11.55 11.46 11.55 37,626 +0.12(+1.03%)
Nov 10, 2020 11.39 11.50 11.39 11.43 1,169 +0.03(+0.28%)
Nov 09, 2020 11.40 11.40 11.40 11.40 1,801 +0.10(+0.88%)
Nov 06, 2020 11.30 11.30 11.30 61 +0.00(+0.00%)
Nov 05, 2020 11.35 11.35 11.30 11.30 313 -0.10(-0.88%)
Nov 04, 2020 11.40 11.40 11.40 1 +0.00(+0.00%)
Nov 03, 2020 11.39 11.40 11.36 11.40 2,317 -0.20(-1.72%)
Nov 02, 2020 11.60 11.60 11.60 11.60 637 +0.45(+4.04%)
Oct 30, 2020 11.10 11.15 11.10 11.15 2,900 +0.05(+0.45%)
Oct 29, 2020 11.10 11.10 11.10 11.10 469 +0.02(+0.18%)
Oct 28, 2020 11.14 11.16 11.07 11.08 2,001 -0.27(-2.38%)
Oct 27, 2020 11.31 11.39 11.23 11.35 3,141 +0.20(+1.79%)
Oct 26, 2020 11.60 11.60 11.15 11.15 2,486 -0.25(-2.19%)
Oct 23, 2020 11.65 11.65 11.40 11.40 51,400 +0.03(+0.26%)
Oct 22, 2020 11.56 11.57 11.35 11.37 4,868 -0.11(-0.96%)
Oct 21, 2020 11.51 11.51 11.48 11.48 1,424 +0.02(+0.17%)
Oct 20, 2020 11.52 11.54 11.46 11.46 3,263 -0.05(-0.43%)
Oct 19, 2020 11.65 11.89 11.50 11.51 1,136 -0.14(-1.20%)
Oct 16, 2020 11.55 11.65 11.55 11.65 7,300 -0.10(-0.85%)
Oct 15, 2020 11.75 11.75 11.75 11.75 1,418 -0.25(-2.08%)
Oct 14, 2020 11.69 12.00 11.42 12.00 1,798 +0.26(+2.21%)
Oct 13, 2020 11.48 11.74 11.33 11.74 10,506 +0.22(+1.91%)
Oct 12, 2020 11.95 12.00 11.52 11.52 6,403 -0.46(-3.80%)
Oct 09, 2020 12.28 12.28 11.84 11.97 2,300 +0.04(+0.29%)
Oct 08, 2020 11.89 12.10 11.67 11.94 5,826 +0.41(+3.56%)
Oct 07, 2020 11.95 11.95 11.50 11.53 2,135 -0.17(-1.45%)
Oct 06, 2020 12.01 12.34 11.70 11.70 13,375 -0.55(-4.49%)
Oct 05, 2020 12.62 12.62 12.20 12.25 4,142 -0.44(-3.47%)
Oct 02, 2020 12.38 12.75 12.38 12.69 4,700 +0.29(+2.34%)
Oct 01, 2020 12.82 13.00 12.40 12.40 3,363 -0.40(-3.13%)
Sep 30, 2020 12.76 13.90 12.70 12.80 14,916 +0.07(+0.55%)
Sep 29, 2020 13.00 13.53 12.73 12.73 5,599 -0.42(-3.19%)
Sep 28, 2020 13.00 14.66 12.40 13.15 18,324 +0.35(+2.73%)
Sep 25, 2020 12.80 12.85 12.54 12.80 23,900 +0.30(+2.40%)
Sep 24, 2020 12.47 13.15 12.16 12.50 4,667 -0.42(-3.25%)
Sep 23, 2020 14.20 14.20 12.70 12.92 7,755 -1.02(-7.28%)
Sep 22, 2020 14.04 14.04 13.53 13.94 28,220 +0.21(+1.53%)
Sep 21, 2020 14.02 14.02 13.16 13.72 44,781 -0.78(-5.34%)
Sep 18, 2020 14.55 14.68 13.93 14.50 19,800 -0.38(-2.55%)
Sep 17, 2020 14.95 14.95 14.55 14.88 7,102 -0.22(-1.46%)
Sep 16, 2020 16.03 16.06 14.70 15.10 12,213 -0.86(-5.41%)
Sep 15, 2020 15.62 16.00 15.30 15.96 16,766 +1.11(+7.50%)
Sep 14, 2020 14.00 15.15 14.00 14.85 127,965 +0.98(+7.07%)
Sep 11, 2020 13.09 14.00 12.96 13.87 34,900 +1.13(+8.85%)
Sep 10, 2020 12.80 13.00 12.54 12.74 43,109 +0.39(+3.18%)
Sep 09, 2020 12.32 12.60 12.20 12.35 32,170 +0.03(+0.24%)
Sep 08, 2020 12.00 12.62 12.00 12.32 48,325 +0.32(+2.67%)
Sep 04, 2020 12.19 12.19 11.75 12.00 43,200 -0.05(-0.41%)
Sep 03, 2020 12.35 12.35 11.75 12.05 25,480 -0.25(-2.03%)
Sep 02, 2020 12.10 12.42 11.91 12.30 76,488 +0.42(+3.54%)
Sep 01, 2020 12.25 12.28 11.88 11.88 11,327 -0.37(-3.02%)
Aug 31, 2020 12.30 12.30 12.05 12.25 5,780 +0.00(+0.00%)
Aug 28, 2020 12.59 12.59 12.15 12.25 103,800 +0.05(+0.41%)
Aug 27, 2020 12.35 12.35 12.10 12.20 13,518 -0.09(-0.73%)
Aug 26, 2020 12.45 12.58 12.18 12.29 49,560 +0.13(+1.07%)
Aug 25, 2020 11.99 12.41 11.98 12.16 124,133 +0.16(+1.33%)
Aug 24, 2020 11.83 12.00 11.66 12.00 21,016 +0.26(+2.19%)
Aug 21, 2020 12.00 12.00 10.73 11.74 22,100 -0.21(-1.73%)
Aug 20, 2020 12.10 12.10 11.62 11.95 21,358 -0.00(-0.01%)
Aug 19, 2020 12.16 12.16 11.86 11.95 48,408 -0.01(-0.08%)
Aug 18, 2020 12.45 12.50 11.50 11.96 91,879 +0.44(+3.82%)
Aug 17, 2020 11.89 11.89 11.52 11.52 762 -0.93(-7.47%)
Aug 14, 2020 12.45 12.45 12.45 1 +0.00(+0.00%)
Aug 13, 2020 12.45 12.45 12.45 30 +0.00(+0.00%)
Aug 12, 2020 12.45 12.45 12.45 132 +0.00(+0.00%)
Aug 11, 2020 12.45 12.45 12.45 12.45 464 +0.15(+1.22%)
Aug 10, 2020 12.85 12.85 11.75 12.30 6,694 -0.40(-3.15%)
Aug 07, 2020 12.50 12.70 12.50 12.70 1,400 +0.20(+1.60%)
Aug 06, 2020 12.50 12.50 12.24 12.50 1,834 -0.40(-3.10%)
Aug 05, 2020 12.90 12.90 12.90 254 +0.00(+0.00%)
Aug 04, 2020 12.64 13.24 12.64 12.90 7,221 +1.15(+9.79%)
Aug 03, 2020 11.75 12.00 10.01 11.75 18,721 -0.14(-1.20%)
Jul 31, 2020 12.50 13.01 11.89 11.89 21,400 -0.67(-5.31%)
Jul 30, 2020 16.87 16.87 12.54 12.56 7,332 -0.44(-3.38%)
Jul 29, 2020 13.36 13.36 13.00 13.00 6,910 -0.55(-4.06%)
Jul 28, 2020 13.55 13.55 13.55 73 +0.00(+0.00%)
Jul 27, 2020 13.55 13.55 13.55 13.55 1,265 +0.05(+0.37%)
Jul 24, 2020 13.65 13.65 12.60 13.50 3,500 -0.13(-0.99%)
Jul 23, 2020 12.86 14.40 12.86 13.63 25,581 +1.20(+9.65%)
Jul 22, 2020 13.00 13.00 12.44 12.44 602 -0.56(-4.35%)
Jul 21, 2020 13.00 13.00 13.00 13.00 521 +0.50(+4.00%)
Jul 20, 2020 12.50 12.50 12.50 12.50 1,010 +0.31(+2.55%)
Jul 16, 2020 12.19 12.19 12.19 0 -0.65(-5.07%)
Jul 15, 2020 12.84 12.84 12.84 12.84 341 +0.33(+2.68%)
Jul 14, 2020 12.51 12.51 12.51 40 +0.00(+0.00%)
Jul 13, 2020 12.77 12.77 12.50 12.51 3,339 +0.01(+0.04%)
Jul 10, 2020 12.35 12.50 12.27 12.50 1,500 +0.45(+3.76%)
Jul 09, 2020 12.60 12.60 11.70 12.05 5,455 +0.60(+5.22%)
Jul 08, 2020 11.45 11.45 11.45 20 +0.00(+0.00%)
Jul 07, 2020 11.36 11.45 11.36 11.45 100,250 -0.05(-0.43%)
Jul 02, 2020 11.50 11.50 11.50 0 +0.00(+0.00%)
Jul 01, 2020 11.50 11.50 11.50 11.50 125 +0.00(+0.00%)
Jun 24, 2020 11.50 11.50 11.50 0 -0.50(-4.17%)
Jun 23, 2020 12.00 12.00 12.00 12.00 334 +0.10(+0.84%)
Jun 22, 2020 11.90 11.90 11.90 11.90 1,600 +0.51(+4.48%)
Jun 19, 2020 11.40 11.40 11.38 11.39 10,700 -0.36(-3.06%)
Jun 18, 2020 11.04 11.75 10.88 11.75 14,729 +0.75(+6.82%)
Jun 17, 2020 11.00 11.00 11.00 243 +0.00(+0.00%)
Jun 16, 2020 11.00 11.00 11.00 11.00 2,406 +0.01(+0.09%)
Jun 12, 2020 10.99 10.99 10.99 0 +0.00(+0.00%)
Jun 11, 2020 10.95 10.99 10.95 10.99 900 +0.19(+1.76%)
Jun 10, 2020 10.80 11.05 10.71 10.80 3,000 +0.05(+0.47%)
Jun 08, 2020 10.75 10.75 10.75 0 +0.05(+0.47%)
Jun 05, 2020 10.68 10.77 10.68 10.70 2,600 -0.04(-0.37%)
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.