HCM IV Acquisition Corp. (HACQ)
NASDAQ: HACQ · Real-Time Price · USD
10.04
+0.02 (0.20%)
Nov 6, 2026, 4:00 PM EST - Market closed
HCM IV Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.20% | 209,459 |
| Nov 5, 2026 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.05% | 167,007 |
| Nov 4, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 25,011 |
| Nov 3, 2026 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | -0.05% | 528,764 |
| Oct 30, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 7,897 |
| Oct 26, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 15,323 |
| Oct 23, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.05% | 201,953 |
| Oct 22, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.05% | 2,979 |
| Oct 21, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 13,380 |
| Oct 20, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | - | 350,156 |
| Oct 19, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 59,726 |
| Oct 16, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.10% | 177,166 |
| Oct 14, 2026 | 10.02 | 10.03 | 10.01 | 10.02 | 10.02 | - | 744,204 |
| Oct 12, 2026 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | -0.10% | 34,113 |
| Oct 9, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.10% | 15,918 |
| Sep 29, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.05% | 10,327 |
| Sep 23, 2026 | 10.06 | 10.06 | 10.04 | 10.04 | 10.04 | -0.25% | 428,378 |
| Sep 21, 2026 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | -0.10% | 65,411 |
| Sep 18, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.10% | 35,007 |
| Sep 9, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.20% | 752,027 |
| Sep 2, 2026 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | - | 9,988 |
| Sep 1, 2026 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | - | 8,592 |
| Aug 31, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 18,508 |
| Aug 18, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.10% | 23,812 |
| Aug 11, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.10% | 2,036 |
| Jul 29, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 13,261 |
| Jul 22, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 46,186 |
| Jul 21, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.20% | 4,506 |
| Jul 20, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.10% | 523 |
| Jul 17, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.30% | 306 |
| Jul 16, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.20% | 6,435 |
| Jul 15, 2026 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | - | 100,640 |
| Jul 14, 2026 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 0.10% | 623 |
| Jul 13, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.10% | 501,536 |
| Jul 10, 2026 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | 0.10% | 51,044 |
| Jul 9, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 25,006 |
| Jul 8, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 55,009 |
| Jul 7, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 5,006 |
| Jul 2, 2026 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 24,555 |
| Jun 30, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 24,331 |
| Jun 29, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.20% | 25,029 |
| Jun 26, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 6,001 |
| Jun 25, 2026 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 52,000 |
| Jun 24, 2026 | 9.98 | 10.03 | 9.98 | 10.01 | 10.01 | 0.10% | 18,600 |
| Jun 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 20,016 |
| Jun 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.20% | 2,000 |
| Jun 16, 2026 | 10.01 | 10.02 | 10.00 | 10.02 | 10.02 | -0.10% | 9,311 |
| Jun 15, 2026 | 9.97 | 10.03 | 9.96 | 10.03 | 10.03 | 0.20% | 3,229 |
| Jun 10, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.20% | 238 |
| Jun 8, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.30% | 8,560 |