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

Hennessy Capital Investment Corp V WT (NQ: HCICW )

N/A UNCHANGED
Last Price Updated: 3:41 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 (%)
May 31, 2022 0.2333 0.2333 0.2333 0.2333 200 -0.01(-5.58%)
May 27, 2022 0.2243 0.2471 0.2243 0.2471 27,552 +0.02(+10.16%)
May 26, 2022 0.2300 0.2300 0.2242 0.2243 1,572 +0.01(+6.81%)
May 25, 2022 0.2100 0.2100 0.2100 0.2100 100 -0.01(-4.55%)
May 24, 2022 0.2099 0.2200 0.2062 0.2200 19,200 +0.02(+8.64%)
May 20, 2022 0.2025 0 +0.01(+6.52%)
May 19, 2022 0.1901 0.1901 0.1901 0.1901 2,000 -0.02(-10.75%)
May 18, 2022 0.2250 0.2250 0.2130 0.2130 3,119 -0.01(-3.18%)
May 17, 2022 0.2450 0.2450 0.2200 0.2200 551 -0.01(-4.35%)
May 16, 2022 0.2300 0.2300 0.2300 0.2300 701 +0.02(+7.98%)
May 13, 2022 0.2700 0.2700 0.2130 0.2130 63,901 -0.00(-0.51%)
May 12, 2022 0.2078 0.2141 0.2077 0.2141 300 -0.03(-13.88%)
May 11, 2022 0.2543 0.2543 0.2274 0.2486 20,259 -0.05(-15.73%)
May 10, 2022 0.3101 0.3337 0.2950 0.2950 1,388 -0.06(-17.02%)
May 09, 2022 0.3100 0.3555 0.3000 0.3555 12,657 +0.02(+4.56%)
May 06, 2022 0.3400 0.3400 0.3400 0.3400 303 -0.02(-5.27%)
May 05, 2022 0.3843 0.3843 0.3589 0.3589 7,390 -0.03(-8.47%)
May 04, 2022 0.3921 0.3921 0.3921 0.3921 120 -0.01(-1.98%)
May 03, 2022 0.4100 0.4100 0.4001 0.4000 9,231 -0.01(-2.44%)
May 02, 2022 0.4100 0.4100 0.4000 0.4100 33,615 +0.01(+2.50%)
Apr 29, 2022 0.4000 0.4182 0.4000 0.4000 18,436 -0.01(-2.44%)
Apr 28, 2022 0.4000 0.4100 0.4000 0.4100 2,900 +0.01(+2.50%)
Apr 27, 2022 0.4100 0.4100 0.4000 0.4000 57,463 +0.00(+0.00%)
Apr 26, 2022 0.4400 0.4400 0.4000 0.4000 205,029 -0.00(-0.99%)
Apr 25, 2022 0.4200 0.4200 0.4040 0.4040 368 +0.00(+0.00%)
Apr 22, 2022 0.4263 0.4263 0.4040 0.4040 18,520 -0.05(-10.40%)
Apr 20, 2022 0.4509 2 +0.03(+5.92%)
Apr 19, 2022 0.4251 0.4257 0.4200 0.4257 2,483 -0.00(-1.00%)
Apr 18, 2022 0.4300 0.4300 0.4300 0.4300 59,759 -0.01(-1.65%)
Apr 14, 2022 0.4400 0.4400 0.4372 0.4372 8,782 +0.02(+4.10%)
Apr 13, 2022 0.4200 0.4200 0.4200 0.4200 1,094 -0.01(-2.33%)
Apr 12, 2022 0.4300 0.4400 0.4300 0.4300 3,972 +0.00(+0.00%)
Apr 11, 2022 0.4100 0.4698 0.4100 0.4300 5,211 -0.04(-8.49%)
Apr 08, 2022 0.4010 0.4699 0.4010 0.4699 11,921 +0.01(+2.17%)
Apr 07, 2022 0.4100 0.4599 0.4100 0.4599 12,177 +0.04(+9.50%)
Apr 06, 2022 0.4200 0.4391 0.4200 0.4200 32,684 +0.00(+0.00%)
Apr 05, 2022 0.4100 0.4467 0.4100 0.4200 107,674 +0.01(+2.44%)
Apr 04, 2022 0.4010 0.4139 0.4010 0.4100 25,457 -0.01(-1.89%)
Apr 01, 2022 0.4100 0.4179 0.4000 0.4179 100,699 +0.02(+4.42%)
Mar 31, 2022 0.3408 0.4002 0.3220 0.4002 87,100 -0.01(-1.53%)
Mar 30, 2022 0.3800 0.4681 0.3600 0.4064 100,720 +0.04(+11.46%)
Mar 29, 2022 0.3502 0.4000 0.3502 0.3646 27,432 -0.01(-1.51%)
Mar 28, 2022 0.3701 0.3798 0.3441 0.3702 53,172 -0.04(-9.88%)
Mar 25, 2022 0.3311 0.4109 0.3101 0.4108 28,222 +0.02(+5.33%)
Mar 24, 2022 0.3300 0.3999 0.3300 0.3900 46,792 +0.05(+14.71%)
Mar 23, 2022 0.3300 0.3440 0.3300 0.3400 271,811 -0.00(-0.09%)
Mar 22, 2022 0.3300 0.3600 0.3231 0.3403 311,308 +0.00(+0.06%)
Mar 21, 2022 0.3400 0.3620 0.3287 0.3401 52,661 -0.02(-5.13%)
Mar 18, 2022 0.3500 0.3585 0.3002 0.3585 187,371 +0.02(+5.44%)
Mar 17, 2022 0.3320 0.3400 0.3320 0.3400 3,276 -0.02(-5.05%)
Mar 16, 2022 0.3600 0.3605 0.3300 0.3581 22,791 +0.03(+8.48%)
Mar 15, 2022 0.3501 0.3798 0.3301 0.3301 188,533 -0.02(-5.85%)
Mar 14, 2022 0.3502 0.3600 0.3502 0.3506 13,587 -0.01(-2.69%)
Mar 11, 2022 0.3700 0.3701 0.3502 0.3603 124,599 -0.01(-2.62%)
Mar 10, 2022 0.3503 0.3751 0.3503 0.3700 3,030 -0.01(-1.36%)
Mar 09, 2022 0.3751 0.3751 0.3751 0.3751 210 -0.03(-7.38%)
Mar 08, 2022 0.4000 0.4050 0.3953 0.4050 9,020 -0.02(-3.82%)
Mar 07, 2022 0.4700 0.4700 0.4173 0.4211 111,618 -0.07(-14.03%)
Mar 04, 2022 0.4900 0.4900 0.4500 0.4898 12,404 +0.00(+0.68%)
Mar 03, 2022 0.4865 0.4865 0.4865 0.4865 126 -0.01(-2.82%)
Mar 02, 2022 0.4600 0.5006 0.4500 0.5006 4,318 +0.04(+8.83%)
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.