Hennessy Capital Investment Corp. VI (HCVI)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 24 June 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 350,100 |
| 21 June 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 4,100 |
| 20 June 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 800 |
| 18 June 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 17 June 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 100 |
| 14 June 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 13 June 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 12 June 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 11 June 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 10 June 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 07 June 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 06 June 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 400 |
| 05 June 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 500 |
| 04 June 2024 | 10.55 | 10.58 | 10.55 | 10.58 | 10.58 | 1,100 |
| 03 June 2024 | 10.53 | 10.55 | 10.53 | 10.55 | 10.55 | 1,400 |
| 31 May 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 30 May 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 100 |
| 29 May 2024 | 10.52 | 10.52 | 10.51 | 10.52 | 10.52 | 52,700 |
| 28 May 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 100 |
| 24 May 2024 | 10.51 | 10.52 | 10.51 | 10.52 | 10.52 | 300 |
| 23 May 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 22 May 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 21 May 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 20 May 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 17 May 2024 | 10.50 | 10.52 | 10.50 | 10.52 | 10.52 | 50,900 |
| 16 May 2024 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 2,700 |
| 15 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 100 |
| 14 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 13 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 10 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 100 |
| 09 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 8,100 |
| 08 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 6,800 |
| 07 May 2024 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | 800 |
| 06 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,000 |
| 03 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 02 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 01 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 15,200 |
| 30 Apr 2024 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | 2,900 |
| 29 Apr 2024 | 10.50 | 10.50 | 10.49 | 10.50 | 10.50 | 8,300 |
| 26 Apr 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 25 Apr 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 24 Apr 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 23 Apr 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 500 |
| 22 Apr 2024 | 10.49 | 10.50 | 10.49 | 10.50 | 10.50 | 3,400 |
| 19 Apr 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 18 Apr 2024 | 10.49 | 10.49 | 10.48 | 10.48 | 10.48 | 3,100 |
| 17 Apr 2024 | 10.49 | 10.49 | 10.46 | 10.49 | 10.49 | 97,400 |
| 16 Apr 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 15 Apr 2024 | 10.46 | 10.47 | 10.45 | 10.46 | 10.46 | 1,600 |
| 12 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 100 |
| 11 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 11,500 |
| 10 Apr 2024 | 10.45 | 10.50 | 10.45 | 10.46 | 10.46 | 13,100 |
| 09 Apr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 25,100 |
| 08 Apr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 05 Apr 2024 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | 10,500 |
| 04 Apr 2024 | 10.43 | 10.44 | 10.42 | 10.44 | 10.44 | 52,700 |
| 03 Apr 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 02 Apr 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 01 Apr 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 28 Mar 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 27 Mar 2024 | 10.43 | 10.43 | 10.41 | 10.43 | 10.43 | 21,600 |
| 26 Mar 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 25 Mar 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 500 |
| 22 Mar 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 21 Mar 2024 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | 79,400 |
| 20 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 400 |
| 19 Mar 2024 | 10.42 | 10.43 | 10.41 | 10.42 | 10.42 | 21,800 |
| 18 Mar 2024 | 10.43 | 10.43 | 10.40 | 10.40 | 10.40 | 600 |
| 15 Mar 2024 | 10.40 | 10.43 | 10.40 | 10.41 | 10.41 | 8,500 |
| 14 Mar 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 200 |
| 13 Mar 2024 | 10.41 | 10.41 | 10.40 | 10.40 | 10.40 | 4,900 |
| 12 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2,100 |
| 11 Mar 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 08 Mar 2024 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | 3,200 |
| 07 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 29,800 |
| 06 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 300 |
| 05 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 04 Mar 2024 | 10.38 | 10.40 | 10.38 | 10.40 | 10.40 | 2,000 |
| 01 Mar 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 29 Feb 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 28 Feb 2024 | 10.39 | 10.39 | 10.38 | 10.38 | 10.38 | 40,400 |
| 27 Feb 2024 | 10.39 | 10.40 | 10.39 | 10.40 | 10.40 | 26,800 |
| 26 Feb 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 57,600 |
| 23 Feb 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 100 |
| 22 Feb 2024 | 10.38 | 10.38 | 10.37 | 10.37 | 10.37 | 24,000 |
| 21 Feb 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 347,300 |
| 20 Feb 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 16 Feb 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 15 Feb 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 2,100 |
| 14 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 13 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 12 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 09 Feb 2024 | 10.38 | 10.40 | 10.37 | 10.40 | 10.40 | 9,100 |
| 08 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 100 |
| 07 Feb 2024 | 10.40 | 10.40 | 10.37 | 10.38 | 10.38 | 5,300 |
| 06 Feb 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 100 |
| 05 Feb 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 2,600 |
| 02 Feb 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 100 |
| 01 Feb 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.