HCM IV Acquisition Corp. (HACQ)
NASDAQ: HACQ · Real-Time Price · USD
9.99
-0.01 (-0.10%)
May 29, 2026, 12:09 PM EDT - Market open
HCM IV Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 10.01 | 10.03 | 10.00 | 10.00 | 10.00 | 0.10% | 31,373 |
| May 27, 2026 | 9.97 | 10.01 | 9.97 | 9.99 | 9.99 | -0.10% | 21,552 |
| May 26, 2026 | 10.00 | 10.00 | 9.96 | 10.00 | 10.00 | 0.10% | 331,669 |
| May 22, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 108 |
| May 21, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 1,537 |
| May 20, 2026 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.10% | 9,800 |
| May 19, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 7,513 |
| May 15, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 2,826 |
| May 14, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.20% | 2,301 |
| May 12, 2026 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | - | 28,205 |
| May 11, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.20% | 55,015 |
| May 7, 2026 | 9.95 | 9.97 | 9.95 | 9.97 | 9.97 | 0.20% | 6,529 |
| May 6, 2026 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | 0.20% | 42,464 |
| Apr 30, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.40% | 168 |
| Apr 29, 2026 | 9.89 | 9.93 | 9.89 | 9.89 | 9.89 | -0.40% | 10,457 |
| Apr 27, 2026 | 9.91 | 9.93 | 9.91 | 9.93 | 9.93 | 0.20% | 25,357 |
| Apr 22, 2026 | 9.92 | 9.92 | 9.90 | 9.91 | 9.91 | -0.20% | 63,700 |
| Apr 21, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 25,390 |
| Apr 20, 2026 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | 0.20% | 600 |
| Apr 17, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.10% | 60,012 |
| Apr 16, 2026 | 9.88 | 9.91 | 9.88 | 9.90 | 9.90 | - | 133,236 |
| Apr 15, 2026 | 9.86 | 9.90 | 9.86 | 9.90 | 9.90 | 0.10% | 416 |
| Apr 10, 2026 | 9.89 | 9.89 | 9.87 | 9.89 | 9.89 | 0.20% | 15,500 |
| Apr 9, 2026 | 9.89 | 9.89 | 9.87 | 9.87 | 9.87 | 0.10% | 204,571 |
| Apr 8, 2026 | 9.86 | 9.90 | 9.86 | 9.86 | 9.86 | -0.20% | 2,951 |
| Apr 7, 2026 | 9.90 | 9.91 | 9.86 | 9.88 | 9.88 | -0.50% | 12,182 |