Hennessy Capital Investment Corp. VI (HCVI)
OTCMKTS
· Delayed Price · Currency is USD
10.99
+1.74 (18.81%)
May 30, 2025, 3:22 PM EDT
HCVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 8.97 | 11.05 | 8.50 | 11.05 | 11.05 | 30.99% | 6,003 |
| May 29, 2025 | 6.44 | 11.00 | 5.78 | 8.44 | 8.44 | -0.75% | 2,196 |
| May 28, 2025 | 9.00 | 11.00 | 8.50 | 8.50 | 8.50 | -22.73% | 1,110 |
| May 27, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 21.55% | 662 |
| May 23, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | 100 |
| May 22, 2025 | 9.50 | 9.50 | 9.00 | 9.00 | 9.00 | -18.92% | 372 |
| May 21, 2025 | 8.98 | 11.10 | 8.10 | 11.10 | 11.10 | 20.00% | 2,217 |
| May 20, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.99% | 262 |
| May 19, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 2.03% | 208 |
| May 16, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 6.32% | 150 |
| May 15, 2025 | 10.11 | 10.34 | 8.70 | 8.70 | 8.70 | -27.50% | 1,314 |
| May 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2 |
| May 13, 2025 | 11.50 | 12.00 | 10.00 | 12.00 | 12.00 | 6.35% | 12,622 |
| May 12, 2025 | 12.00 | 12.00 | 10.85 | 11.28 | 11.28 | 4.47% | 3,273 |
| May 9, 2025 | 11.05 | 11.20 | 10.80 | 10.80 | 10.80 | -2.17% | 9,499 |
| May 8, 2025 | 11.05 | 11.10 | 10.79 | 11.04 | 11.04 | -0.09% | 6,813 |
| May 7, 2025 | 11.15 | 13.58 | 10.95 | 11.05 | 11.05 | -0.45% | 23,026 |
| May 6, 2025 | 11.15 | 12.50 | 10.92 | 11.10 | 11.10 | 1.00% | 45,991 |
| May 5, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| May 2, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| May 1, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Apr 30, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Apr 29, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.09% | 1,486 |
| Apr 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.48% | 569 |
| Apr 25, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | 43,656 |
| Apr 24, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.37% | 9,000 |
| Apr 23, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | 3,225 |
| Apr 22, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 3 |
| Apr 21, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 3 |
| Apr 17, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 7 |
| Apr 16, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.38% | 2,224 |
| Apr 15, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.30% | 525 |
| Apr 14, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 8 |
| Apr 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 776 |
| Apr 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Apr 9, 2025 | 10.01 | 10.80 | 10.01 | 10.80 | 10.80 | - | 728 |
| Apr 8, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 820 |
| Apr 7, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | 1,423 |
| Apr 4, 2025 | 8.00 | 10.51 | 8.00 | 10.50 | 10.50 | -10.03% | 11,214 |
| Apr 3, 2025 | 11.88 | 13.79 | 10.74 | 11.67 | 11.67 | 7.56% | 19,214 |
| Apr 2, 2025 | 10.81 | 10.93 | 10.80 | 10.85 | 10.85 | - | 6,036 |
| Apr 1, 2025 | 10.99 | 10.99 | 10.80 | 10.85 | 10.85 | -0.28% | 6,758 |
| Mar 31, 2025 | 10.84 | 10.88 | 10.82 | 10.88 | 10.88 | 0.83% | 3,470 |
| Mar 28, 2025 | 10.84 | 10.84 | 10.79 | 10.79 | 10.79 | -0.23% | 850 |
| Mar 27, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | 203 |
| Mar 26, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.14% | 102 |
| Mar 25, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.28% | 220 |
| Mar 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 9 |
| Mar 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 5,006 |
| Mar 20, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 4,000 |