Hall Chadwick Acquisition Corp. (HCAC)
NASDAQ: HCAC · Real-Time Price · USD
9.94
+0.01 (0.10%)
Apr 10, 2026, 4:00 PM EDT - Market closed
Hall Chadwick Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | 500,166 |
| Apr 9, 2026 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | -0.10% | 162,483 |
| Apr 8, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 925 |
| Apr 7, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | -0.10% | 133,995 |
| Apr 2, 2026 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | 0.10% | 8,217 |
| Apr 1, 2026 | 9.96 | 9.96 | 9.94 | 9.94 | 9.94 | 0.10% | 2,255,468 |
| Mar 31, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 121 |
| Mar 30, 2026 | 9.95 | 9.95 | 9.93 | 9.93 | 9.93 | 0.10% | 1,197 |
| Mar 27, 2026 | 9.94 | 9.94 | 9.92 | 9.92 | 9.92 | -0.10% | 608,956 |
| Mar 26, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 206 |
| Mar 25, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% | 200,154 |
| Mar 24, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 1,099 |
| Mar 23, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 4,377 |
| Mar 20, 2026 | 9.94 | 9.94 | 9.92 | 9.92 | 9.92 | -0.30% | 1,334 |
| Mar 18, 2026 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | -0.20% | 30,336 |
| Mar 17, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 128 |
| Mar 16, 2026 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | - | 15,821 |
| Mar 13, 2026 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | -0.10% | 131,790 |
| Mar 10, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.20% | 131 |
| Feb 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 18,721 |
| Feb 26, 2026 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | -0.15% | 60,244 |
| Feb 24, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.05% | 34,604 |
| Feb 20, 2026 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | 0.10% | 569 |
| Feb 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 426 |
| Feb 18, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 674 |
| Feb 17, 2026 | 10.02 | 10.02 | 10.00 | 10.01 | 10.01 | - | 54,834 |
| Feb 13, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 0.10% | 37,471 |
| Feb 12, 2026 | 10.03 | 10.03 | 10.00 | 10.00 | 10.00 | -0.20% | 679 |
| Feb 11, 2026 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | -0.20% | 106,352 |
| Feb 10, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 3,707 |
| Feb 9, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 1,595 |
| Feb 6, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 15,578 |
| Feb 5, 2026 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | -0.10% | 152,532 |
| Feb 4, 2026 | 10.05 | 10.06 | 10.04 | 10.05 | 10.05 | 0.10% | 268,694 |
| Feb 3, 2026 | 10.04 | 10.05 | 10.02 | 10.04 | 10.04 | -0.10% | 106,508 |
| Feb 2, 2026 | 10.02 | 10.05 | 10.02 | 10.05 | 10.05 | 0.30% | 14,552 |
| Jan 30, 2026 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.20% | 422,478 |
| Jan 29, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 0.45% | 501,805 |
| Jan 28, 2026 | 9.93 | 9.96 | 9.91 | 9.96 | 9.96 | 0.15% | 131,796 |